KissMeData/317850/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	210600	2158688240	9860	9860	9860	9860	4136
3	20241122	210500	2158688240	9860	9860	9860	9860	0
4	20241122	210400	2158688240	9860	9860	9860	9860	0
5	20241122	210300	2158688240	9860	9860	9860	9860	0
6	20241122	210200	2158688240	9860	9860	9860	9860	0
7	20241122	210100	2158688240	9860	9860	9860	9860	0
8	20241122	210000	2158688240	9860	9860	9860	9860	0
9	20241122	205900	2158688240	9860	9860	9860	9860	0
10	20241122	205800	2158688240	9860	9860	9860	9860	0
11	20241122	205700	2158688240	9860	9860	9860	9860	0
12	20241122	205600	2158688240	9860	9860	9860	9860	0
13	20241122	205500	2158688240	9860	9860	9860	9860	0
14	20241122	205400	2158688240	9860	9860	9860	9860	0
15	20241122	205300	2158688240	9860	9860	9860	9860	0
16	20241122	205200	2158688240	9860	9860	9860	9860	0
17	20241122	205100	2158688240	9860	9860	9860	9860	0
18	20241122	205000	2158688240	9860	9860	9860	9860	0
19	20241122	204900	2158688240	9860	9860	9860	9860	0
20	20241122	204800	2158688240	9860	9860	9860	9860	0
21	20241122	204700	2158688240	9860	9860	9860	9860	0
22	20241122	204600	2158688240	9860	9860	9860	9860	0
23	20241122	204500	2158688240	9860	9860	9860	9860	0
24	20241122	204400	2158688240	9860	9860	9860	9860	0
25	20241122	204300	2158688240	9860	9860	9860	9860	0
26	20241122	204200	2158688240	9860	9860	9860	9860	0
27	20241122	204100	2158688240	9860	9860	9860	9860	0
28	20241122	204000	2158688240	9860	9860	9860	9860	0
29	20241122	203900	2158688240	9860	9860	9860	9860	0
30	20241122	203800	2158688240	9860	9860	9860	9860	0
31	20241122	203700	2158688240	9860	9860	9860	9860	0
32	20241122	203600	2158688240	9860	9860	9860	9860	4136
33	20241122	203500	2158688240	9860	9860	9860	9860	0
34	20241122	203400	2158688240	9860	9860	9860	9860	0
35	20241122	203300	2158688240	9860	9860	9860	9860	0
36	20241122	203200	2158688240	9860	9860	9860	9860	0
37	20241122	203100	2158688240	9860	9860	9860	9860	0
38	20241122	203000	2158688240	9860	9860	9860	9860	0
39	20241122	202900	2158688240	9860	9860	9860	9860	0
40	20241122	202800	2158688240	9860	9860	9860	9860	0
41	20241122	202700	2158688240	9860	9860	9860	9860	0
42	20241122	202600	2158688240	9860	9860	9860	9860	0
43	20241122	202500	2158688240	9860	9860	9860	9860	0
44	20241122	202400	2158688240	9860	9860	9860	9860	0
45	20241122	202300	2158688240	9860	9860	9860	9860	0
46	20241122	202200	2158688240	9860	9860	9860	9860	0
47	20241122	202100	2158688240	9860	9860	9860	9860	0
48	20241122	202000	2158688240	9860	9860	9860	9860	0
49	20241122	201900	2158688240	9860	9860	9860	9860	0
50	20241122	201800	2158688240	9860	9860	9860	9860	0
51	20241122	201700	2158688240	9860	9860	9860	9860	0
52	20241122	201600	2158688240	9860	9860	9860	9860	0
53	20241122	201500	2158688240	9860	9860	9860	9860	0
54	20241122	201400	2158688240	9860	9860	9860	9860	0
55	20241122	201300	2158688240	9860	9860	9860	9860	0
56	20241122	201200	2158688240	9860	9860	9860	9860	0
57	20241122	201100	2158688240	9860	9860	9860	9860	0
58	20241122	201000	2158688240	9860	9860	9860	9860	0
59	20241122	200900	2158688240	9860	9860	9860	9860	0
60	20241122	200800	2158688240	9860	9860	9860	9860	0
61	20241122	200700	2158688240	9860	9860	9860	9860	0
62	20241122	200600	2158688240	9860	9860	9860	9860	4136
63	20241122	200500	2158688240	9860	9860	9860	9860	0
64	20241122	200400	2158688240	9860	9860	9860	9860	0
65	20241122	200300	2158688240	9860	9860	9860	9860	0
66	20241122	200200	2158688240	9860	9860	9860	9860	0
67	20241122	200100	2158688240	9860	9860	9860	9860	0
68	20241122	200000	2158688240	9860	9860	9860	9860	0
69	20241122	195900	2158688240	9860	9860	9860	9860	0
70	20241122	195800	2158688240	9860	9860	9860	9860	0
71	20241122	195700	2158688240	9860	9860	9860	9860	0
72	20241122	195600	2158688240	9860	9860	9860	9860	0
73	20241122	195500	2158688240	9860	9860	9860	9860	0
74	20241122	195400	2158688240	9860	9860	9860	9860	0
75	20241122	195300	2158688240	9860	9860	9860	9860	0
76	20241122	195200	2158688240	9860	9860	9860	9860	0
77	20241122	195100	2158688240	9860	9860	9860	9860	0
78	20241122	195000	2158688240	9860	9860	9860	9860	0
79	20241122	194900	2158688240	9860	9860	9860	9860	0
80	20241122	194800	2158688240	9860	9860	9860	9860	0
81	20241122	194700	2158688240	9860	9860	9860	9860	0
82	20241122	194600	2158688240	9860	9860	9860	9860	0
83	20241122	194500	2158688240	9860	9860	9860	9860	0
84	20241122	194400	2158688240	9860	9860	9860	9860	0
85	20241122	194300	2158688240	9860	9860	9860	9860	0
86	20241122	194200	2158688240	9860	9860	9860	9860	0
87	20241122	194100	2158688240	9860	9860	9860	9860	0
88	20241122	194000	2158688240	9860	9860	9860	9860	0
89	20241122	193900	2158688240	9860	9860	9860	9860	0
90	20241122	193800	2158688240	9860	9860	9860	9860	0
91	20241122	193700	2158688240	9860	9860	9860	9860	0
92	20241122	193600	2158688240	9860	9860	9860	9860	4136
93	20241122	193500	2158688240	9860	9860	9860	9860	0
94	20241122	193400	2158688240	9860	9860	9860	9860	0
95	20241122	193300	2158688240	9860	9860	9860	9860	0
96	20241122	193200	2158688240	9860	9860	9860	9860	0
97	20241122	193100	2158688240	9860	9860	9860	9860	0
98	20241122	193000	2158688240	9860	9860	9860	9860	0
99	20241122	192900	2158688240	9860	9860	9860	9860	0
100	20241122	192800	2158688240	9860	9860	9860	9860	0
101	20241122	192700	2158688240	9860	9860	9860	9860	0
102	20241122	192600	2158688240	9860	9860	9860	9860	0
103	20241122	192500	2158688240	9860	9860	9860	9860	0
104	20241122	192400	2158688240	9860	9860	9860	9860	0
105	20241122	192300	2158688240	9860	9860	9860	9860	0
106	20241122	192200	2158688240	9860	9860	9860	9860	0
107	20241122	192100	2158688240	9860	9860	9860	9860	0
108	20241122	192000	2158688240	9860	9860	9860	9860	0
109	20241122	191900	2158688240	9860	9860	9860	9860	0
110	20241122	191800	2158688240	9860	9860	9860	9860	0
111	20241122	191700	2158688240	9860	9860	9860	9860	0
112	20241122	191600	2158688240	9860	9860	9860	9860	0
113	20241122	191500	2158688240	9860	9860	9860	9860	0
114	20241122	191400	2158688240	9860	9860	9860	9860	0
115	20241122	191300	2158688240	9860	9860	9860	9860	0
116	20241122	191200	2158688240	9860	9860	9860	9860	0
117	20241122	191100	2158688240	9860	9860	9860	9860	0
118	20241122	191000	2158688240	9860	9860	9860	9860	0
119	20241122	190900	2158688240	9860	9860	9860	9860	0
120	20241122	190800	2158688240	9860	9860	9860	9860	0
121	20241122	190700	2158688240	9860	9860	9860	9860	0
122	20241122	190600	2158688240	9860	9860	9860	9860	4136
123	20241122	190500	2158688240	9860	9860	9860	9860	0
124	20241122	190400	2158688240	9860	9860	9860	9860	0
125	20241122	190300	2158688240	9860	9860	9860	9860	0
126	20241122	190200	2158688240	9860	9860	9860	9860	0
127	20241122	190100	2158688240	9860	9860	9860	9860	0
128	20241122	190000	2158688240	9860	9860	9860	9860	0
129	20241122	185900	2158688240	9860	9860	9860	9860	0
130	20241122	185800	2158688240	9860	9860	9860	9860	0
131	20241122	185700	2158688240	9860	9860	9860	9860	0
132	20241122	185600	2158688240	9860	9860	9860	9860	0
133	20241122	185500	2158688240	9860	9860	9860	9860	0
134	20241122	185400	2158688240	9860	9860	9860	9860	0
135	20241122	185300	2158688240	9860	9860	9860	9860	0
136	20241122	185200	2158688240	9860	9860	9860	9860	0
137	20241122	185100	2158688240	9860	9860	9860	9860	0
138	20241122	185000	2158688240	9860	9860	9860	9860	0
139	20241122	184900	2158688240	9860	9860	9860	9860	0
140	20241122	184800	2158688240	9860	9860	9860	9860	0
141	20241122	184700	2158688240	9860	9860	9860	9860	0
142	20241122	184600	2158688240	9860	9860	9860	9860	0
143	20241122	184500	2158688240	9860	9860	9860	9860	0
144	20241122	184400	2158688240	9860	9860	9860	9860	0
145	20241122	184300	2158688240	9860	9860	9860	9860	0
146	20241122	184200	2158688240	9860	9860	9860	9860	0
147	20241122	184100	2158688240	9860	9860	9860	9860	0
148	20241122	184000	2158688240	9860	9860	9860	9860	0
149	20241122	183900	2158688240	9860	9860	9860	9860	0
150	20241122	183800	2158688240	9860	9860	9860	9860	0
151	20241122	183700	2158688240	9860	9860	9860	9860	0
152	20241122	183600	2158688240	9860	9860	9860	9860	4136
153	20241122	183500	2158688240	9860	9860	9860	9860	0
154	20241122	183400	2158688240	9860	9860	9860	9860	0
155	20241122	183300	2158688240	9860	9860	9860	9860	0
156	20241122	183200	2158688240	9860	9860	9860	9860	0
157	20241122	183100	2158688240	9860	9860	9860	9860	0
158	20241122	183000	2158688240	9860	9860	9860	9860	0
159	20241122	182900	2158688240	9860	9860	9860	9860	0
160	20241122	182800	2158688240	9860	9860	9860	9860	0
161	20241122	182700	2158688240	9860	9860	9860	9860	0
162	20241122	182600	2158688240	9860	9860	9860	9860	0
163	20241122	182500	2158688240	9860	9860	9860	9860	0
164	20241122	182400	2158688240	9860	9860	9860	9860	0
165	20241122	182300	2158688240	9860	9860	9860	9860	0
166	20241122	182200	2158688240	9860	9860	9860	9860	0
167	20241122	182100	2158688240	9860	9860	9860	9860	0
168	20241122	182000	2158688240	9860	9860	9860	9860	0
169	20241122	181900	2158688240	9860	9860	9860	9860	0
170	20241122	181800	2158688240	9860	9860	9860	9860	0
171	20241122	181700	2158688240	9860	9860	9860	9860	0
172	20241122	181600	2158688240	9860	9860	9860	9860	0
173	20241122	181500	2158688240	9860	9860	9860	9860	0
174	20241122	181400	2158688240	9860	9860	9860	9860	0
175	20241122	181300	2158688240	9860	9860	9860	9860	0
176	20241122	181200	2158688240	9860	9860	9860	9860	0
177	20241122	181100	2158688240	9860	9860	9860	9860	0
178	20241122	181000	2158688240	9860	9860	9860	9860	0
179	20241122	180900	2158688240	9860	9860	9860	9860	0
180	20241122	180800	2158688240	9860	9860	9860	9860	0
181	20241122	180700	2158688240	9860	9860	9860	9860	0
182	20241122	180600	2158688240	9860	9860	9860	9860	4136
183	20241122	180500	2158688240	9860	9860	9860	9860	0
184	20241122	180400	2158688240	9860	9860	9860	9860	0
185	20241122	180300	2158688240	9860	9860	9860	9860	0
186	20241122	180200	2158688240	9860	9860	9860	9860	0
187	20241122	180100	2158688240	9860	9860	9860	9860	0
188	20241122	180000	2158688240	9860	9860	9860	9860	0
189	20241122	175900	2158688240	9860	9860	9860	9860	0
190	20241122	175800	2158688240	9860	9860	9860	9860	0
191	20241122	175700	2158688240	9860	9860	9860	9860	0
192	20241122	175600	2158688240	9860	9860	9860	9860	0
193	20241122	175500	2158688240	9860	9860	9860	9860	0
194	20241122	175400	2158688240	9860	9860	9860	9860	0
195	20241122	175300	2158688240	9860	9860	9860	9860	0
196	20241122	175200	2158688240	9860	9860	9860	9860	0
197	20241122	175100	2158688240	9860	9860	9860	9860	0
198	20241122	175000	2158688240	9860	9860	9860	9860	0
199	20241122	174900	2158688240	9860	9860	9860	9860	0
200	20241122	174800	2158688240	9860	9860	9860	9860	0
201	20241122	174700	2158688240	9860	9860	9860	9860	0
202	20241122	174600	2158688240	9860	9860	9860	9860	0
203	20241122	174500	2158688240	9860	9860	9860	9860	0
204	20241122	174400	2158688240	9860	9860	9860	9860	0
205	20241122	174300	2158688240	9860	9860	9860	9860	0
206	20241122	174200	2158688240	9860	9860	9860	9860	0
207	20241122	174100	2158688240	9860	9860	9860	9860	0
208	20241122	174000	2158688240	9860	9860	9860	9860	0
209	20241122	173900	2158688240	9860	9860	9860	9860	0
210	20241122	173800	2158688240	9860	9860	9860	9860	0
211	20241122	173700	2158688240	9860	9860	9860	9860	0
212	20241122	173600	2158688240	9860	9860	9860	9860	4136
213	20241122	173500	2158688240	9860	9860	9860	9860	0
214	20241122	173400	2158688240	9860	9860	9860	9860	0
215	20241122	173300	2158688240	9860	9860	9860	9860	0
216	20241122	173200	2158688240	9860	9860	9860	9860	0
217	20241122	173100	2158688240	9860	9860	9860	9860	0
218	20241122	173000	2158688240	9860	9860	9860	9860	0
219	20241122	172900	2158688240	9860	9860	9860	9860	0
220	20241122	172800	2158688240	9860	9860	9860	9860	0
221	20241122	172700	2158688240	9860	9860	9860	9860	0
222	20241122	172600	2158688240	9860	9860	9860	9860	0
223	20241122	172500	2158688240	9860	9860	9860	9860	0
224	20241122	172400	2158688240	9860	9860	9860	9860	0
225	20241122	172300	2158688240	9860	9860	9860	9860	0
226	20241122	172200	2158688240	9860	9860	9860	9860	0
227	20241122	172100	2158688240	9860	9860	9860	9860	0
228	20241122	172000	2158688240	9860	9860	9860	9860	0
229	20241122	171900	2158688240	9860	9860	9860	9860	0
230	20241122	171800	2158688240	9860	9860	9860	9860	0
231	20241122	171700	2158688240	9860	9860	9860	9860	0
232	20241122	171600	2158688240	9860	9860	9860	9860	0
233	20241122	171500	2158688240	9860	9860	9860	9860	0
234	20241122	171400	2158688240	9860	9860	9860	9860	0
235	20241122	171300	2158688240	9860	9860	9860	9860	0
236	20241122	171200	2158688240	9860	9860	9860	9860	0
237	20241122	171100	2158688240	9860	9860	9860	9860	0
238	20241122	171000	2158688240	9860	9860	9860	9860	0
239	20241122	170900	2158688240	9860	9860	9860	9860	0
240	20241122	170800	2158688240	9860	9860	9860	9860	0
241	20241122	170700	2158688240	9860	9860	9860	9860	0
242	20241122	170600	2158688240	9860	9860	9860	9860	4136
243	20241122	170500	2158688240	9860	9860	9860	9860	0
244	20241122	170400	2158688240	9860	9860	9860	9860	0
245	20241122	170300	2158688240	9860	9860	9860	9860	0
246	20241122	170200	2158688240	9860	9860	9860	9860	0
247	20241122	170100	2158688240	9860	9860	9860	9860	0
248	20241122	170000	2158688240	9860	9860	9860	9860	0
249	20241122	165900	2158688240	9860	9860	9860	9860	0
250	20241122	165800	2158688240	9860	9860	9860	9860	0
251	20241122	165700	2158688240	9860	9860	9860	9860	0
252	20241122	165600	2158688240	9860	9860	9860	9860	0
253	20241122	165500	2158688240	9860	9860	9860	9860	0
254	20241122	165400	2158688240	9860	9860	9860	9860	0
255	20241122	165300	2158688240	9860	9860	9860	9860	0
256	20241122	165200	2158688240	9860	9860	9860	9860	0
257	20241122	165100	2158688240	9860	9860	9860	9860	0
258	20241122	165000	2158688240	9860	9860	9860	9860	0
259	20241122	164900	2158688240	9860	9860	9860	9860	0
260	20241122	164800	2158688240	9860	9860	9860	9860	0
261	20241122	164700	2158688240	9860	9860	9860	9860	0
262	20241122	164600	2158688240	9860	9860	9860	9860	0
263	20241122	164500	2158688240	9860	9860	9860	9860	0
264	20241122	164400	2158688240	9860	9860	9860	9860	0
265	20241122	164300	2158688240	9860	9860	9860	9860	0
266	20241122	164200	2158688240	9860	9860	9860	9860	0
267	20241122	164100	2158688240	9860	9860	9860	9860	0
268	20241122	164000	2158688240	9860	9860	9860	9860	0
269	20241122	163900	2158688240	9860	9860	9860	9860	0
270	20241122	163800	2158688240	9860	9860	9860	9860	0
271	20241122	163700	2158688240	9860	9860	9860	9860	0
272	20241122	163600	2158688240	9860	9860	9860	9860	4136
273	20241122	163500	2158688240	9860	9860	9860	9860	0
274	20241122	163400	2158688240	9860	9860	9860	9860	0
275	20241122	163300	2158688240	9860	9860	9860	9860	0
276	20241122	163200	2158688240	9860	9860	9860	9860	0
277	20241122	163100	2158688240	9860	9860	9860	9860	0
278	20241122	163000	2158688240	9860	9860	9860	9860	0
279	20241122	162900	2158688240	9860	9860	9860	9860	0
280	20241122	162800	2158688240	9860	9860	9860	9860	0
281	20241122	162700	2158688240	9860	9860	9860	9860	0
282	20241122	162600	2158688240	9860	9860	9860	9860	0
283	20241122	162500	2158688240	9860	9860	9860	9860	0
284	20241122	162400	2158688240	9860	9860	9860	9860	0
285	20241122	162300	2158688240	9860	9860	9860	9860	0
286	20241122	162200	2158688240	9860	9860	9860	9860	0
287	20241122	162100	2158688240	9860	9860	9860	9860	0
288	20241122	162000	2158688240	9860	9860	9860	9860	0
289	20241122	161900	2158688240	9860	9860	9860	9860	0
290	20241122	161800	2158688240	9860	9860	9860	9860	0
291	20241122	161700	2158688240	9860	9860	9860	9860	0
292	20241122	161600	2158688240	9860	9860	9860	9860	0
293	20241122	161500	2158688240	9860	9860	9860	9860	0
294	20241122	161400	2158688240	9860	9860	9860	9860	0
295	20241122	161300	2158688240	9860	9860	9860	9860	0
296	20241122	161200	2158688240	9860	9860	9860	9860	0
297	20241122	161100	2158688240	9860	9860	9860	9860	0
298	20241122	161000	2158688240	9860	9860	9860	9860	0
299	20241122	160900	2158688240	9860	9860	9860	9860	0
300	20241122	160800	2158688240	9860	9860	9860	9860	0
301	20241122	160700	2158688240	9860	9860	9860	9860	0
302	20241122	160600	2158688240	9860	9860	9860	9860	4136
303	20241122	160500	2158688240	9860	9860	9860	9860	0
304	20241122	160400	2158688240	9860	9860	9860	9860	0
305	20241122	160300	2158688240	9860	9860	9860	9860	0
306	20241122	160200	2158688240	9860	9860	9860	9860	0
307	20241122	160100	2158688240	9860	9860	9860	9860	0
308	20241122	160000	2158688240	9860	9860	9860	9860	0
309	20241122	155900	2158688240	9860	9860	9860	9860	0
310	20241122	155800	2158688240	9860	9860	9860	9860	0
311	20241122	155700	2158688240	9860	9860	9860	9860	0
312	20241122	155600	2158688240	9860	9860	9860	9860	0
313	20241122	155500	2158688240	9860	9860	9860	9860	0
314	20241122	155400	2158688240	9860	9860	9860	9860	0
315	20241122	155300	2158688240	9860	9860	9860	9860	0
316	20241122	155200	2158688240	9860	9860	9860	9860	0
317	20241122	155100	2158688240	9860	9860	9860	9860	0
318	20241122	155000	2158688240	9860	9860	9860	9860	0
319	20241122	154900	2158688240	9860	9860	9860	9860	0
320	20241122	154800	2158688240	9860	9860	9860	9860	0
321	20241122	154700	2158688240	9860	9860	9860	9860	0
322	20241122	154600	2158688240	9860	9860	9860	9860	0
323	20241122	154500	2158688240	9860	9860	9860	9860	0
324	20241122	154400	2158688240	9860	9860	9860	9860	0
325	20241122	154300	2158688240	9860	9860	9860	9860	0
326	20241122	154200	2158688240	9860	9860	9860	9860	0
327	20241122	154100	2158688240	9860	9860	9860	9860	0
328	20241122	154000	2158688240	9860	9860	9860	9860	0
329	20241122	153900	2158688240	9860	9860	9860	9860	0
330	20241122	153800	2158688240	9860	9860	9860	9860	0
331	20241122	153700	2158688240	9860	9860	9860	9860	0
332	20241122	153600	2158688240	9860	9860	9860	9860	4136
333	20241122	153500	2158688240	9860	9860	9860	9860	0
334	20241122	153400	2158688240	9860	9860	9860	9860	0
335	20241122	153300	2158688240	9860	9860	9860	9860	0
336	20241122	153200	2158688240	9860	9860	9860	9860	0
337	20241122	153100	2158688240	9860	9860	9860	9860	0
338	20241122	153000	2158688240	9860	9860	9860	9860	4136
339	20241122	152900	2117907280	9830	9830	9830	9830	0
340	20241122	152800	2117907280	9830	9830	9830	9830	0
341	20241122	152700	2117907280	9830	9830	9830	9830	0
342	20241122	152600	2117907280	9830	9830	9830	9830	0
343	20241122	152500	2117907280	9830	9830	9830	9830	0
344	20241122	152400	2117907280	9830	9830	9830	9830	0
345	20241122	152300	2117907280	9830	9830	9830	9830	0
346	20241122	152200	2117907280	9830	9830	9830	9830	0
347	20241122	152100	2117907280	9830	9830	9830	9830	0
348	20241122	152000	2117907280	9830	9830	9830	9830	0
349	20241122	151900	2117907280	9830	9820	9830	9810	426
350	20241122	151800	2113723290	9820	9790	9820	9790	573
351	20241122	151700	2108109170	9770	9770	9790	9770	91
352	20241122	151600	2107220060	9770	9790	9790	9770	746
353	20241122	151500	2099926380	9790	9790	9800	9790	210
354	20241122	151400	2097870450	9790	9790	9790	9780	828
355	20241122	151300	2089769830	9800	9800	9800	9790	476
356	20241122	151200	2085106480	9810	9810	9810	9810	127
357	20241122	151100	2083860610	9810	9810	9810	9810	100
358	20241122	151000	2082879610	9810	9800	9810	9800	194
359	20241122	150900	2080978270	9800	9810	9810	9800	1491
360	20241122	150800	2066366450	9810	9820	9820	9810	212
361	20241122	150700	2064286510	9820	9820	9820	9820	4
362	20241122	150600	2064247230	9810	9810	9810	9810	73
363	20241122	150500	2063531100	9800	9810	9810	9800	888
364	20241122	150400	2054822370	9810	9810	9810	9800	51
365	20241122	150300	2054322550	9810	9790	9810	9790	127
366	20241122	150200	2053078710	9790	9790	9790	9790	17
367	20241122	150100	2052912280	9800	9800	9800	9800	2
368	20241122	150000	2052892680	9800	9800	9800	9800	100
369	20241122	145900	2051912680	9800	9800	9800	9800	100
370	20241122	145800	2050932680	9800	9800	9800	9800	5
371	20241122	145700	2050883680	9790	9800	9800	9790	1599
372	20241122	145600	2035214900	9810	9810	9810	9810	1202
373	20241122	145500	2023423280	9810	9810	9810	9810	304
374	20241122	145400	2020441040	9810	9810	9820	9810	255
375	20241122	145300	2017937490	9820	9820	9820	9800	140
376	20241122	145200	2016563490	9820	9820	9820	9820	47
377	20241122	145100	2016101950	9800	9800	9800	9800	0
378	20241122	145000	2016101950	9800	9800	9800	9800	1
379	20241122	144900	2016092150	9810	9820	9820	9810	795
380	20241122	144800	2008285960	9810	9800	9810	9800	201
381	20241122	144700	2006315150	9800	9800	9800	9800	180
382	20241122	144600	2004551150	9800	9800	9800	9800	50
383	20241122	144500	2004061150	9800	9810	9810	9800	187
384	20241122	144400	2002228380	9810	9820	9820	9810	167
385	20241122	144300	2000589980	9820	9810	9830	9810	467
386	20241122	144200	1996000050	9810	9800	9810	9800	24
387	20241122	144100	1995764660	9800	9800	9800	9800	185
388	20241122	144000	1993951660	9810	9810	9810	9810	30
389	20241122	143900	1993657360	9810	9820	9820	9810	10
390	20241122	143800	1993559230	9820	9820	9830	9820	302
391	20241122	143700	1990591370	9820	9800	9820	9800	1377
392	20241122	143600	1977084350	9790	9800	9810	9790	336
393	20241122	143500	1973791190	9800	9830	9830	9800	1128
394	20241122	143400	1962724380	9830	9830	9830	9830	1133
395	20241122	143300	1951586990	9820	9770	9820	9770	2843
396	20241122	143200	1923736340	9780	9760	9780	9760	631
397	20241122	143100	1917573410	9750	9740	9750	9740	315
398	20241122	143000	1914502620	9730	9740	9740	9730	30
399	20241122	142900	1914210620	9740	9750	9750	9740	13
400	20241122	142800	1914083970	9750	9730	9750	9730	2124
401	20241122	142700	1893416710	9730	9710	9730	9710	3003
402	20241122	142600	1864210720	9710	9700	9710	9700	354
403	20241122	142500	1860776820	9700	9700	9700	9700	158
404	20241122	142400	1859244220	9700	9700	9700	9700	20
405	20241122	142300	1859050220	9680	9690	9690	9680	684
406	20241122	142200	1852428080	9680	9710	9710	9680	10
407	20241122	142100	1852331210	9710	9690	9710	9690	237
408	20241122	142000	1850034640	9700	9690	9700	9690	101
409	20241122	141900	1849054950	9690	9680	9690	9680	28
410	20241122	141800	1848783880	9690	9670	9690	9670	1040
411	20241122	141700	1838707120	9670	9670	9670	9670	0
412	20241122	141600	1838707120	9670	9670	9670	9670	2
413	20241122	141500	1838687780	9660	9670	9670	9660	301
414	20241122	141400	1835780110	9660	9660	9660	9660	66
415	20241122	141300	1835142550	9660	9660	9660	9660	82
416	20241122	141200	1834350430	9660	9650	9660	9650	348
417	20241122	141100	1830992200	9660	9650	9670	9650	1338
418	20241122	141000	1818080070	9650	9650	9670	9650	585
419	20241122	140900	1812432350	9650	9680	9690	9650	4090
420	20241122	140800	1772874640	9690	9690	9690	9680	1170
421	20241122	140700	1761537370	9690	9700	9700	9690	751
422	20241122	140600	1754253030	9710	9710	9710	9710	0
423	20241122	140500	1754253030	9710	9710	9710	9700	421
424	20241122	140400	1750169260	9710	9710	9710	9710	8
425	20241122	140300	1750091580	9700	9710	9710	9700	1040
426	20241122	140200	1739995970	9720	9720	9720	9720	16
427	20241122	140100	1739840450	9710	9710	9710	9710	0
428	20241122	140000	1739840450	9710	9710	9710	9710	50
429	20241122	135900	1739354950	9710	9730	9730	9710	685
430	20241122	135800	1732691110	9730	9730	9730	9730	0
431	20241122	135700	1732691110	9730	9730	9730	9730	2
432	20241122	135600	1732671650	9730	9730	9740	9730	623
433	20241122	135500	1726609760	9750	9750	9750	9750	3
434	20241122	135400	1726580510	9760	9760	9760	9760	0
435	20241122	135300	1726580510	9760	9750	9760	9750	101
436	20241122	135200	1725595750	9750	9730	9750	9730	14
437	20241122	135100	1725459510	9760	9760	9760	9760	0
438	20241122	135000	1725459510	9760	9760	9760	9760	1
439	20241122	134900	1725449750	9760	9760	9760	9760	0
440	20241122	134800	1725449750	9760	9760	9760	9760	235
441	20241122	134700	1723156150	9760	9750	9760	9710	7
442	20241122	134600	1723087930	9700	9730	9730	9700	814
443	20241122	134500	1715182070	9760	9760	9760	9760	0
444	20241122	134400	1715182070	9760	9760	9760	9760	0
445	20241122	134300	1715182070	9760	9760	9760	9720	171
446	20241122	134200	1713515480	9760	9760	9760	9760	3
447	20241122	134100	1713486200	9730	9730	9730	9730	230
448	20241122	134000	1711248300	9730	9730	9730	9730	60
449	20241122	133900	1710664500	9760	9760	9760	9760	13
450	20241122	133800	1710537620	9750	9740	9750	9740	500
451	20241122	133700	1705665160	9740	9740	9740	9740	10
452	20241122	133600	1705567760	9740	9710	9740	9710	3
453	20241122	133500	1705538570	9710	9710	9710	9710	65
454	20241122	133400	1704907420	9700	9690	9700	9690	386
455	20241122	133300	1701163370	9700	9700	9700	9700	104
456	20241122	133200	1700154570	9700	9710	9710	9700	1118
457	20241122	133100	1689299740	9700	9700	9700	9700	701
458	20241122	133000	1682500040	9700	9700	9700	9700	299
459	20241122	132900	1679599740	9690	9700	9700	9690	169
460	20241122	132800	1677960920	9710	9700	9710	9700	177
461	20241122	132700	1676243870	9700	9730	9730	9700	5511
462	20241122	132600	1622738550	9730	9730	9730	9730	25
463	20241122	132500	1622495300	9720	9720	9720	9720	0
464	20241122	132400	1622495300	9720	9720	9720	9720	300
465	20241122	132300	1619579300	9730	9730	9730	9730	70
466	20241122	132200	1618898200	9730	9730	9740	9720	126
467	20241122	132100	1617673430	9750	9720	9750	9720	180
468	20241122	132000	1615923800	9720	9720	9720	9720	161
469	20241122	131900	1614358880	9720	9720	9720	9720	71
470	20241122	131800	1613668760	9710	9720	9720	9710	10
471	20241122	131700	1613571650	9750	9710	9750	9710	97
472	20241122	131600	1612629710	9750	9720	9750	9720	22
473	20241122	131500	1612415840	9720	9710	9720	9710	62
474	20241122	131400	1611813800	9750	9720	9750	9710	139
475	20241122	131300	1610462830	9720	9720	9720	9720	14
476	20241122	131200	1610326750	9720	9730	9730	9710	109
477	20241122	131100	1609267650	9710	9730	9730	9710	704
478	20241122	131000	1602425720	9730	9750	9750	9730	548
479	20241122	130900	1597092370	9750	9740	9750	9740	60
480	20241122	130800	1596507870	9740	9730	9740	9730	301
481	20241122	130700	1593579130	9730	9730	9730	9730	18
482	20241122	130600	1593403990	9730	9730	9730	9730	24
483	20241122	130500	1593170470	9730	9750	9750	9730	150
484	20241122	130400	1591708970	9740	9740	9750	9740	28
485	20241122	130300	1591436150	9740	9750	9750	9740	973
486	20241122	130200	1581958720	9750	9750	9750	9750	46
487	20241122	130100	1581510220	9750	9750	9760	9750	379
488	20241122	130000	1577811970	9770	9760	9770	9750	40
489	20241122	125900	1577421420	9750	9760	9760	9750	573
490	20241122	125800	1571834370	9750	9750	9750	9750	0
491	20241122	125700	1571834370	9750	9750	9750	9750	0
492	20241122	125600	1571834370	9750	9750	9750	9750	500
493	20241122	125500	1566959370	9750	9760	9760	9750	1080
494	20241122	125400	1556425800	9750	9760	9790	9750	1023
495	20241122	125300	1546442740	9760	9770	9770	9760	50
496	20241122	125200	1545954690	9780	9770	9780	9760	1571
497	20241122	125100	1530599590	9770	9770	9770	9770	76
498	20241122	125000	1529857070	9770	9780	9780	9770	2878
499	20241122	124900	1501734050	9780	9800	9800	9780	586
500	20241122	124800	1495997800	9810	9810	9810	9810	10
501	20241122	124700	1495899700	9820	9820	9820	9820	3
502	20241122	124600	1495870240	9820	9820	9820	9820	1
503	20241122	124500	1495860420	9790	9790	9790	9790	45
504	20241122	124400	1495419870	9790	9790	9820	9790	366
505	20241122	124300	1491836700	9820	9820	9820	9820	10
506	20241122	124200	1491738500	9820	9820	9820	9820	15
507	20241122	124100	1491591200	9820	9820	9820	9820	3
508	20241122	124000	1491561740	9790	9820	9820	9790	83
509	20241122	123900	1490748320	9820	9820	9820	9820	0
510	20241122	123800	1490748320	9820	9790	9820	9790	2
511	20241122	123700	1490728710	9780	9790	9790	9780	371
512	20241122	123600	1487099620	9820	9820	9820	9820	0
513	20241122	123500	1487099620	9820	9820	9820	9820	1
514	20241122	123400	1487089800	9790	9820	9830	9790	31
515	20241122	123300	1486785970	9830	9830	9830	9830	11
516	20241122	123200	1486677840	9840	9840	9840	9840	62
517	20241122	123100	1486067760	9840	9840	9840	9840	0
518	20241122	123000	1486067760	9840	9830	9840	9830	2
519	20241122	122900	1486048090	9780	9830	9830	9780	1160
520	20241122	122800	1474692270	9840	9820	9840	9820	172
521	20241122	122700	1473003210	9840	9830	9850	9830	12
522	20241122	122600	1472885180	9850	9830	9850	9830	417
523	20241122	122500	1468782020	9830	9810	9830	9810	168
524	20241122	122400	1467131900	9800	9810	9810	9800	324
525	20241122	122300	1463956690	9810	9820	9820	9810	344
526	20241122	122200	1460582010	9820	9820	9820	9820	82
527	20241122	122100	1459776770	9830	9820	9830	9820	21
528	20241122	122000	1459570540	9830	9820	9830	9820	110
529	20241122	121900	1458490330	9830	9830	9830	9830	31
530	20241122	121800	1458185600	9830	9820	9830	9820	317
531	20241122	121700	1455072640	9810	9790	9810	9790	533
532	20241122	121600	1449847040	9800	9790	9800	9790	583
533	20241122	121500	1444139460	9790	9790	9790	9790	5
534	20241122	121400	1444090510	9790	9790	9790	9790	0
535	20241122	121300	1444090510	9790	9790	9790	9790	4
536	20241122	121200	1444051350	9790	9790	9790	9790	0
537	20241122	121100	1444051350	9790	9790	9790	9790	104
538	20241122	121000	1443033190	9790	9780	9790	9780	2
539	20241122	120900	1443013620	9780	9780	9780	9780	268
540	20241122	120800	1440392580	9780	9770	9780	9770	102
541	20241122	120700	1439395940	9770	9770	9770	9770	0
542	20241122	120600	1439395940	9770	9770	9770	9770	0
543	20241122	120500	1439395940	9770	9780	9780	9770	123
544	20241122	120400	1438193200	9780	9780	9780	9780	0
545	20241122	120300	1438193200	9780	9780	9780	9770	3233
546	20241122	120200	1406606740	9780	9780	9780	9780	7
547	20241122	120100	1406538280	9780	9780	9780	9780	3
548	20241122	120000	1406508940	9780	9780	9780	9780	5
549	20241122	115900	1406460040	9770	9770	9770	9770	28
550	20241122	115800	1406186480	9770	9770	9770	9770	31
551	20241122	115700	1405883610	9760	9760	9760	9760	180
552	20241122	115600	1404126810	9760	9770	9770	9760	60
553	20241122	115500	1403540710	9770	9760	9770	9760	53
554	20241122	115400	1403022910	9760	9760	9760	9760	35
555	20241122	115300	1402681310	9760	9760	9760	9760	3
556	20241122	115200	1402652030	9750	9770	9770	9750	502
557	20241122	115100	1397757090	9770	9770	9770	9770	300
558	20241122	115000	1394826090	9770	9770	9770	9770	0
559	20241122	114900	1394826090	9770	9770	9770	9770	67
560	20241122	114800	1394171500	9780	9760	9780	9760	287
561	20241122	114700	1391366980	9760	9760	9760	9760	440
562	20241122	114600	1387072580	9770	9770	9770	9770	103
563	20241122	114500	1386066270	9770	9770	9770	9760	502
564	20241122	114400	1381161740	9760	9760	9760	9760	277
565	20241122	114300	1378458220	9760	9760	9760	9760	50
566	20241122	114200	1377970220	9760	9760	9760	9760	93
567	20241122	114100	1377062540	9760	9760	9760	9760	26
568	20241122	114000	1376808780	9770	9770	9770	9770	0
569	20241122	113900	1376808780	9770	9760	9770	9760	219
570	20241122	113800	1374671200	9770	9780	9780	9770	634
571	20241122	113700	1368476960	9770	9770	9770	9770	252
572	20241122	113600	1366014920	9770	9770	9770	9770	14
573	20241122	113500	1365878140	9780	9780	9780	9780	36
574	20241122	113400	1365526060	9790	9790	9790	9780	541
575	20241122	113300	1360234670	9790	9790	9790	9790	74
576	20241122	113200	1359510210	9790	9780	9790	9780	187
577	20241122	113100	1357681150	9780	9780	9780	9780	411
578	20241122	113000	1353661570	9770	9770	9770	9770	22
579	20241122	112900	1353446630	9770	9770	9770	9770	0
580	20241122	112800	1353446630	9770	9780	9790	9770	1486
581	20241122	112700	1338910100	9780	9780	9780	9780	2
582	20241122	112600	1338890540	9790	9790	9790	9790	4
583	20241122	112500	1338851380	9800	9800	9800	9800	5
584	20241122	112400	1338802380	9800	9800	9800	9800	50
585	20241122	112300	1338312380	9800	9770	9800	9770	60
586	20241122	112200	1337725880	9800	9800	9800	9800	5
587	20241122	112100	1337676880	9800	9800	9800	9800	0
588	20241122	112000	1337676880	9800	9800	9800	9800	112
589	20241122	111900	1336579280	9800	9760	9800	9750	3568
590	20241122	111800	1301729290	9760	9770	9770	9760	297
591	20241122	111700	1298827610	9770	9770	9770	9770	18
592	20241122	111600	1298651750	9770	9780	9780	9760	2347
593	20241122	111500	1275724650	9820	9820	9820	9820	0
594	20241122	111400	1275724650	9820	9820	9820	9820	1
595	20241122	111300	1275714830	9820	9820	9820	9820	40
596	20241122	111200	1275322030	9820	9770	9820	9770	408
597	20241122	111100	1271315520	9820	9780	9820	9770	564
598	20241122	111000	1265788150	9830	9790	9830	9770	728
599	20241122	110900	1258668660	9790	9830	9830	9790	76
600	20241122	110800	1257924180	9830	9780	9830	9780	323
601	20241122	110700	1254765190	9780	9810	9810	9780	281
602	20241122	110600	1252014340	9790	9820	9820	9790	184
603	20241122	110500	1250210220	9790	9790	9790	9790	1
604	20241122	110400	1250200430	9780	9790	9790	9780	234
605	20241122	110300	1247911660	9790	9800	9800	9790	649
606	20241122	110200	1241552560	9820	9820	9820	9820	1
607	20241122	110100	1241542740	9830	9830	9830	9830	0
608	20241122	110000	1241542740	9830	9830	9830	9830	3
609	20241122	105900	1241513250	9800	9800	9800	9800	230
610	20241122	105800	1239259250	9800	9790	9800	9780	294
611	20241122	105700	1236383680	9790	9790	9800	9780	170
612	20241122	105600	1234720530	9790	9820	9820	9790	1731
613	20241122	105500	1217756160	9820	9820	9820	9820	558
614	20241122	105400	1212276600	9820	9840	9840	9820	224
615	20241122	105300	1210074730	9840	9830	9840	9830	186
616	20241122	105200	1208246320	9840	9840	9840	9840	0
617	20241122	105100	1208246320	9840	9840	9840	9840	184
618	20241122	105000	1206435760	9840	9850	9850	9840	50
619	20241122	104900	1205943560	9850	9850	9850	9850	66
620	20241122	104800	1205293460	9880	9880	9880	9880	510
621	20241122	104700	1200254660	9850	9870	9870	9850	768
622	20241122	104600	1192680560	9860	9900	9900	9860	291
623	20241122	104500	1189806850	9900	9900	9900	9900	597
624	20241122	104400	1183896550	9900	9900	9900	9900	148
625	20241122	104300	1182431350	9900	9900	9900	9870	514
626	20241122	104200	1177356490	9900	9870	9900	9870	682
627	20241122	104100	1170612890	9890	9890	9900	9890	206
628	20241122	104000	1168575530	9890	9890	9890	9890	41
629	20241122	103900	1168170040	9900	9890	9900	9890	504
630	20241122	103800	1163185190	9890	9900	9900	9870	527
631	20241122	103700	1157973190	9900	9870	9910	9870	2568
632	20241122	103600	1132568540	9880	9880	9880	9850	428
633	20241122	103500	1128340020	9870	9840	9870	9840	2114
634	20241122	103400	1107516880	9840	9800	9840	9800	1496
635	20241122	103300	1092829310	9810	9820	9820	9810	309
636	20241122	103200	1089798010	9820	9810	9820	9810	200
637	20241122	103100	1087836000	9810	9810	9810	9810	1
638	20241122	103000	1087826190	9780	9780	9780	9780	356
639	20241122	102900	1084344510	9780	9800	9810	9780	1144
640	20241122	102800	1073144410	9820	9810	9820	9800	1551
641	20241122	102700	1057943460	9820	9810	9820	9800	270
642	20241122	102600	1055295630	9820	9810	9820	9810	24
643	20241122	102500	1055060180	9800	9800	9810	9800	157
644	20241122	102400	1053521550	9810	9830	9830	9810	974
645	20241122	102300	1043962720	9830	9830	9840	9820	529
646	20241122	102200	1038763030	9840	9840	9840	9830	1518
647	20241122	102100	1023840500	9840	9850	9850	9840	559
648	20241122	102000	1018335920	9850	9850	9850	9850	20
649	20241122	101900	1018138920	9850	9840	9850	9840	311
650	20241122	101800	1015077330	9850	9830	9850	9830	512
651	20241122	101700	1010039650	9840	9840	9840	9830	228
652	20241122	101600	1007798330	9840	9840	9840	9830	65
653	20241122	101500	1007158740	9850	9840	9850	9820	400
654	20241122	101400	1003226240	9840	9820	9840	9820	963
655	20241122	101300	993764520	9830	9830	9830	9830	0
656	20241122	101200	993764520	9830	9830	9830	9830	24
657	20241122	101100	993528600	9830	9820	9830	9820	27
658	20241122	101000	993263290	9830	9820	9830	9810	111
659	20241122	100900	992173230	9830	9820	9830	9810	58
660	20241122	100800	991603580	9820	9820	9820	9820	10
661	20241122	100700	991505380	9830	9800	9830	9800	353
662	20241122	100600	988043430	9830	9830	9840	9810	2202
663	20241122	100500	966418300	9850	9830	9850	9830	80
664	20241122	100400	965631400	9850	9830	9850	9830	455
665	20241122	100300	961154730	9830	9820	9830	9820	371
666	20241122	100200	957511480	9820	9830	9830	9820	620
667	20241122	100100	951417880	9830	9830	9830	9830	73
668	20241122	100000	950700290	9840	9850	9850	9840	246
669	20241122	095900	948277610	9830	9840	9840	9830	253
670	20241122	095800	945790610	9840	9840	9850	9830	641
671	20241122	095700	939484160	9840	9840	9840	9830	749
672	20241122	095600	932114020	9830	9830	9830	9830	43
673	20241122	095500	931691330	9830	9830	9830	9810	1043
674	20241122	095400	921453400	9810	9820	9840	9800	297
675	20241122	095300	918535980	9810	9810	9810	9790	182
676	20241122	095200	916750960	9800	9810	9810	9800	478
677	20241122	095100	912066550	9800	9810	9810	9800	179
678	20241122	095000	910312330	9820	9820	9830	9790	2697
679	20241122	094900	883868280	9830	9820	9830	9810	495
680	20241122	094800	879007770	9820	9820	9820	9810	25
681	20241122	094700	878762410	9810	9840	9840	9810	143
682	20241122	094600	877357810	9810	9820	9840	9810	48
683	20241122	094500	876886620	9810	9850	9850	9810	367
684	20241122	094400	873279160	9850	9850	9850	9840	540
685	20241122	094300	867965130	9840	9840	9850	9840	246
686	20241122	094200	865542420	9840	9840	9840	9840	11
687	20241122	094100	865434180	9840	9830	9840	9810	1552
688	20241122	094000	850191360	9830	9830	9860	9820	1200
689	20241122	093900	838392310	9840	9850	9870	9840	1394
690	20241122	093800	824665880	9860	9850	9860	9850	542
691	20241122	093700	819321780	9860	9840	9860	9830	1061
692	20241122	093600	808877530	9840	9820	9840	9810	583
693	20241122	093500	803145990	9820	9870	9870	9820	1580
694	20241122	093400	787621710	9870	9830	9870	9810	1783
695	20241122	093300	770078800	9830	9770	9830	9770	2532
696	20241122	093200	745248640	9770	9760	9770	9710	2552
697	20241122	093100	720398890	9760	9790	9790	9750	1991
698	20241122	093000	700963400	9780	9810	9810	9780	606
699	20241122	092900	695026450	9800	9800	9800	9790	970
700	20241122	092800	685523550	9790	9790	9800	9750	458
701	20241122	092700	681038430	9790	9790	9800	9720	1182
702	20241122	092600	669475270	9790	9790	9790	9770	1154
703	20241122	092500	658179370	9790	9770	9800	9770	420
704	20241122	092400	654068640	9780	9770	9790	9770	665
705	20241122	092300	647565880	9760	9730	9760	9730	5048
706	20241122	092200	598348780	9710	9710	9710	9710	92
707	20241122	092100	597455460	9710	9700	9710	9700	827
708	20241122	092000	589428420	9740	9730	9740	9690	694
709	20241122	091900	582697910	9740	9670	9740	9670	1224
710	20241122	091800	570826350	9670	9690	9690	9660	1622
711	20241122	091700	555139500	9670	9670	9690	9660	5769
712	20241122	091600	499406900	9670	9700	9700	9660	1339
713	20241122	091500	486441650	9700	9710	9720	9700	224
714	20241122	091400	484268820	9730	9730	9730	9690	4765
715	20241122	091300	438083940	9730	9720	9760	9700	2489
716	20241122	091200	413922140	9770	9760	9770	9720	926
717	20241122	091100	404884610	9760	9710	9760	9700	1696
718	20241122	091000	388394500	9690	9650	9710	9650	1667
719	20241122	090900	372242250	9640	9650	9690	9620	3801
720	20241122	090800	335543330	9690	9720	9720	9660	3092
721	20241122	090700	305644200	9720	9670	9720	9660	1492
722	20241122	090600	291218810	9720	9750	9750	9670	7371
723	20241122	090500	219719330	9760	9770	9770	9730	848
724	20241122	090400	211457150	9740	9700	9770	9700	4082
725	20241122	090300	171755380	9700	9770	9770	9700	6519
726	20241122	090200	108369130	9770	9770	9770	9740	1417
727	20241122	090100	94548600	9760	9800	9820	9750	1726
728	20241122	090000	77685110	9820	9820	9820	9720	7951