KissMeData/226950/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	204300	8897365770	19610	19610	19610	19610	2836
3	20241121	204200	8897365770	19610	19610	19610	19610	0
4	20241121	204100	8897365770	19610	19610	19610	19610	0
5	20241121	204000	8897365770	19610	19610	19610	19610	0
6	20241121	203900	8897365770	19610	19610	19610	19610	0
7	20241121	203800	8897365770	19610	19610	19610	19610	0
8	20241121	203700	8897365770	19610	19610	19610	19610	0
9	20241121	203600	8897365770	19610	19610	19610	19610	0
10	20241121	203500	8897365770	19610	19610	19610	19610	0
11	20241121	203400	8897365770	19610	19610	19610	19610	0
12	20241121	203300	8897365770	19610	19610	19610	19610	0
13	20241121	203200	8897365770	19610	19610	19610	19610	0
14	20241121	203100	8897365770	19610	19610	19610	19610	0
15	20241121	203000	8897365770	19610	19610	19610	19610	0
16	20241121	202900	8897365770	19610	19610	19610	19610	0
17	20241121	202800	8897365770	19610	19610	19610	19610	0
18	20241121	202700	8897365770	19610	19610	19610	19610	0
19	20241121	202600	8897365770	19610	19610	19610	19610	0
20	20241121	202500	8897365770	19610	19610	19610	19610	0
21	20241121	202400	8897365770	19610	19610	19610	19610	0
22	20241121	202300	8897365770	19610	19610	19610	19610	0
23	20241121	202200	8897365770	19610	19610	19610	19610	0
24	20241121	202100	8897365770	19610	19610	19610	19610	0
25	20241121	202000	8897365770	19610	19610	19610	19610	0
26	20241121	201900	8897365770	19610	19610	19610	19610	0
27	20241121	201800	8897365770	19610	19610	19610	19610	0
28	20241121	201700	8897365770	19610	19610	19610	19610	0
29	20241121	201600	8897365770	19610	19610	19610	19610	0
30	20241121	201500	8897365770	19610	19610	19610	19610	0
31	20241121	201400	8897365770	19610	19610	19610	19610	0
32	20241121	201300	8897365770	19610	19610	19610	19610	2836
33	20241121	201200	8897365770	19610	19610	19610	19610	0
34	20241121	201100	8897365770	19610	19610	19610	19610	0
35	20241121	201000	8897365770	19610	19610	19610	19610	0
36	20241121	200900	8897365770	19610	19610	19610	19610	0
37	20241121	200800	8897365770	19610	19610	19610	19610	0
38	20241121	200700	8897365770	19610	19610	19610	19610	0
39	20241121	200600	8897365770	19610	19610	19610	19610	0
40	20241121	200500	8897365770	19610	19610	19610	19610	0
41	20241121	200400	8897365770	19610	19610	19610	19610	0
42	20241121	200300	8897365770	19610	19610	19610	19610	0
43	20241121	200200	8897365770	19610	19610	19610	19610	0
44	20241121	200100	8897365770	19610	19610	19610	19610	0
45	20241121	200000	8897365770	19610	19610	19610	19610	0
46	20241121	195900	8897365770	19610	19610	19610	19610	0
47	20241121	195800	8897365770	19610	19610	19610	19610	0
48	20241121	195700	8897365770	19610	19610	19610	19610	0
49	20241121	195600	8897365770	19610	19610	19610	19610	0
50	20241121	195500	8897365770	19610	19610	19610	19610	0
51	20241121	195400	8897365770	19610	19610	19610	19610	0
52	20241121	195300	8897365770	19610	19610	19610	19610	0
53	20241121	195200	8897365770	19610	19610	19610	19610	0
54	20241121	195100	8897365770	19610	19610	19610	19610	0
55	20241121	195000	8897365770	19610	19610	19610	19610	0
56	20241121	194900	8897365770	19610	19610	19610	19610	0
57	20241121	194800	8897365770	19610	19610	19610	19610	0
58	20241121	194700	8897365770	19610	19610	19610	19610	0
59	20241121	194600	8897365770	19610	19610	19610	19610	0
60	20241121	194500	8897365770	19610	19610	19610	19610	0
61	20241121	194400	8897365770	19610	19610	19610	19610	0
62	20241121	194300	8897365770	19610	19610	19610	19610	2836
63	20241121	194200	8897365770	19610	19610	19610	19610	0
64	20241121	194100	8897365770	19610	19610	19610	19610	0
65	20241121	194000	8897365770	19610	19610	19610	19610	0
66	20241121	193900	8897365770	19610	19610	19610	19610	0
67	20241121	193800	8897365770	19610	19610	19610	19610	0
68	20241121	193700	8897365770	19610	19610	19610	19610	0
69	20241121	193600	8897365770	19610	19610	19610	19610	0
70	20241121	193500	8897365770	19610	19610	19610	19610	0
71	20241121	193400	8897365770	19610	19610	19610	19610	0
72	20241121	193300	8897365770	19610	19610	19610	19610	0
73	20241121	193200	8897365770	19610	19610	19610	19610	0
74	20241121	193100	8897365770	19610	19610	19610	19610	0
75	20241121	193000	8897365770	19610	19610	19610	19610	0
76	20241121	192900	8897365770	19610	19610	19610	19610	0
77	20241121	192800	8897365770	19610	19610	19610	19610	0
78	20241121	192700	8897365770	19610	19610	19610	19610	0
79	20241121	192600	8897365770	19610	19610	19610	19610	0
80	20241121	192500	8897365770	19610	19610	19610	19610	0
81	20241121	192400	8897365770	19610	19610	19610	19610	0
82	20241121	192300	8897365770	19610	19610	19610	19610	0
83	20241121	192200	8897365770	19610	19610	19610	19610	0
84	20241121	192100	8897365770	19610	19610	19610	19610	0
85	20241121	192000	8897365770	19610	19610	19610	19610	0
86	20241121	191900	8897365770	19610	19610	19610	19610	0
87	20241121	191800	8897365770	19610	19610	19610	19610	0
88	20241121	191700	8897365770	19610	19610	19610	19610	0
89	20241121	191600	8897365770	19610	19610	19610	19610	0
90	20241121	191500	8897365770	19610	19610	19610	19610	0
91	20241121	191400	8897365770	19610	19610	19610	19610	0
92	20241121	191300	8897365770	19610	19610	19610	19610	2836
93	20241121	191200	8897365770	19610	19610	19610	19610	0
94	20241121	191100	8897365770	19610	19610	19610	19610	0
95	20241121	191000	8897365770	19610	19610	19610	19610	0
96	20241121	190900	8897365770	19610	19610	19610	19610	0
97	20241121	190800	8897365770	19610	19610	19610	19610	0
98	20241121	190700	8897365770	19610	19610	19610	19610	0
99	20241121	190600	8897365770	19610	19610	19610	19610	0
100	20241121	190500	8897365770	19610	19610	19610	19610	0
101	20241121	190400	8897365770	19610	19610	19610	19610	0
102	20241121	190300	8897365770	19610	19610	19610	19610	0
103	20241121	190200	8897365770	19610	19610	19610	19610	0
104	20241121	190100	8897365770	19610	19610	19610	19610	0
105	20241121	190000	8897365770	19610	19610	19610	19610	0
106	20241121	185900	8897365770	19610	19610	19610	19610	0
107	20241121	185800	8897365770	19610	19610	19610	19610	0
108	20241121	185700	8897365770	19610	19610	19610	19610	0
109	20241121	185600	8897365770	19610	19610	19610	19610	0
110	20241121	185500	8897365770	19610	19610	19610	19610	0
111	20241121	185400	8897365770	19610	19610	19610	19610	0
112	20241121	185300	8897365770	19610	19610	19610	19610	0
113	20241121	185200	8897365770	19610	19610	19610	19610	0
114	20241121	185100	8897365770	19610	19610	19610	19610	0
115	20241121	185000	8897365770	19610	19610	19610	19610	0
116	20241121	184900	8897365770	19610	19610	19610	19610	0
117	20241121	184800	8897365770	19610	19610	19610	19610	0
118	20241121	184700	8897365770	19610	19610	19610	19610	0
119	20241121	184600	8897365770	19610	19610	19610	19610	0
120	20241121	184500	8897365770	19610	19610	19610	19610	0
121	20241121	184400	8897365770	19610	19610	19610	19610	0
122	20241121	184300	8897365770	19610	19610	19610	19610	2836
123	20241121	184200	8897365770	19610	19610	19610	19610	0
124	20241121	184100	8897365770	19610	19610	19610	19610	0
125	20241121	184000	8897365770	19610	19610	19610	19610	0
126	20241121	183900	8897365770	19610	19610	19610	19610	0
127	20241121	183800	8897365770	19610	19610	19610	19610	0
128	20241121	183700	8897365770	19610	19610	19610	19610	0
129	20241121	183600	8897365770	19610	19610	19610	19610	0
130	20241121	183500	8897365770	19610	19610	19610	19610	0
131	20241121	183400	8897365770	19610	19610	19610	19610	0
132	20241121	183300	8897365770	19610	19610	19610	19610	0
133	20241121	183200	8897365770	19610	19610	19610	19610	0
134	20241121	183100	8897365770	19610	19610	19610	19610	0
135	20241121	183000	8897365770	19610	19610	19610	19610	0
136	20241121	182900	8897365770	19610	19610	19610	19610	0
137	20241121	182800	8897365770	19610	19610	19610	19610	0
138	20241121	182700	8897365770	19610	19610	19610	19610	0
139	20241121	182600	8897365770	19610	19610	19610	19610	0
140	20241121	182500	8897365770	19610	19610	19610	19610	0
141	20241121	182400	8897365770	19610	19610	19610	19610	0
142	20241121	182300	8897365770	19610	19610	19610	19610	0
143	20241121	182200	8897365770	19610	19610	19610	19610	0
144	20241121	182100	8897365770	19610	19610	19610	19610	0
145	20241121	182000	8897365770	19610	19610	19610	19610	0
146	20241121	181900	8897365770	19610	19610	19610	19610	0
147	20241121	181800	8897365770	19610	19610	19610	19610	0
148	20241121	181700	8897365770	19610	19610	19610	19610	0
149	20241121	181600	8897365770	19610	19610	19610	19610	0
150	20241121	181500	8897365770	19610	19610	19610	19610	0
151	20241121	181400	8897365770	19610	19610	19610	19610	0
152	20241121	181300	8897365770	19610	19610	19610	19610	2836
153	20241121	181200	8897365770	19610	19610	19610	19610	0
154	20241121	181100	8897365770	19610	19610	19610	19610	0
155	20241121	181000	8897365770	19610	19610	19610	19610	0
156	20241121	180900	8897365770	19610	19610	19610	19610	0
157	20241121	180800	8897365770	19610	19610	19610	19610	0
158	20241121	180700	8897365770	19610	19610	19610	19610	0
159	20241121	180600	8897365770	19610	19610	19610	19610	0
160	20241121	180500	8897365770	19610	19610	19610	19610	0
161	20241121	180400	8897365770	19610	19610	19610	19610	0
162	20241121	180300	8897365770	19610	19610	19610	19610	0
163	20241121	180200	8897365770	19610	19610	19610	19610	0
164	20241121	180100	8897365770	19610	19610	19610	19610	0
165	20241121	180000	8897365770	19610	19610	19610	19610	0
166	20241121	175900	8897365770	19610	19610	19610	19610	0
167	20241121	175800	8897365770	19610	19610	19610	19610	0
168	20241121	175700	8897365770	19610	19610	19610	19610	0
169	20241121	175600	8897365770	19610	19610	19610	19610	0
170	20241121	175500	8897365770	19610	19610	19610	19610	0
171	20241121	175400	8897365770	19610	19610	19610	19610	0
172	20241121	175300	8897365770	19610	19610	19610	19610	0
173	20241121	175200	8897365770	19610	19610	19610	19610	0
174	20241121	175100	8897365770	19610	19610	19610	19610	0
175	20241121	175000	8897365770	19610	19610	19610	19610	0
176	20241121	174900	8897365770	19610	19610	19610	19610	0
177	20241121	174800	8897365770	19610	19610	19610	19610	0
178	20241121	174700	8897365770	19610	19610	19610	19610	0
179	20241121	174600	8897365770	19610	19610	19610	19610	0
180	20241121	174500	8897365770	19610	19610	19610	19610	0
181	20241121	174400	8897365770	19610	19610	19610	19610	0
182	20241121	174300	8897365770	19610	19610	19610	19610	2836
183	20241121	174200	8897365770	19610	19610	19610	19610	0
184	20241121	174100	8897365770	19610	19610	19610	19610	0
185	20241121	174000	8897365770	19610	19610	19610	19610	0
186	20241121	173900	8897365770	19610	19610	19610	19610	0
187	20241121	173800	8897365770	19610	19610	19610	19610	0
188	20241121	173700	8897365770	19610	19610	19610	19610	0
189	20241121	173600	8897365770	19610	19610	19610	19610	0
190	20241121	173500	8897365770	19610	19610	19610	19610	0
191	20241121	173400	8897365770	19610	19610	19610	19610	0
192	20241121	173300	8897365770	19610	19610	19610	19610	0
193	20241121	173200	8897365770	19610	19610	19610	19610	0
194	20241121	173100	8897365770	19610	19610	19610	19610	0
195	20241121	173000	8897365770	19610	19610	19610	19610	0
196	20241121	172900	8897365770	19610	19610	19610	19610	0
197	20241121	172800	8897365770	19610	19610	19610	19610	0
198	20241121	172700	8897365770	19610	19610	19610	19610	0
199	20241121	172600	8897365770	19610	19610	19610	19610	0
200	20241121	172500	8897365770	19610	19610	19610	19610	0
201	20241121	172400	8897365770	19610	19610	19610	19610	0
202	20241121	172300	8897365770	19610	19610	19610	19610	0
203	20241121	172200	8897365770	19610	19610	19610	19610	0
204	20241121	172100	8897365770	19610	19610	19610	19610	0
205	20241121	172000	8897365770	19610	19610	19610	19610	0
206	20241121	171900	8897365770	19610	19610	19610	19610	0
207	20241121	171800	8897365770	19610	19610	19610	19610	0
208	20241121	171700	8897365770	19610	19610	19610	19610	0
209	20241121	171600	8897365770	19610	19610	19610	19610	0
210	20241121	171500	8897365770	19610	19610	19610	19610	0
211	20241121	171400	8897365770	19610	19610	19610	19610	0
212	20241121	171300	8897365770	19610	19610	19610	19610	2836
213	20241121	171200	8897365770	19610	19610	19610	19610	0
214	20241121	171100	8897365770	19610	19610	19610	19610	0
215	20241121	171000	8897365770	19610	19610	19610	19610	0
216	20241121	170900	8897365770	19610	19610	19610	19610	0
217	20241121	170800	8897365770	19610	19610	19610	19610	0
218	20241121	170700	8897365770	19610	19610	19610	19610	0
219	20241121	170600	8897365770	19610	19610	19610	19610	0
220	20241121	170500	8897365770	19610	19610	19610	19610	0
221	20241121	170400	8897365770	19610	19610	19610	19610	0
222	20241121	170300	8897365770	19610	19610	19610	19610	0
223	20241121	170200	8897365770	19610	19610	19610	19610	0
224	20241121	170100	8897365770	19610	19610	19610	19610	0
225	20241121	170000	8897365770	19610	19610	19610	19610	0
226	20241121	165900	8897365770	19610	19610	19610	19610	0
227	20241121	165800	8897365770	19610	19610	19610	19610	0
228	20241121	165700	8897365770	19610	19610	19610	19610	0
229	20241121	165600	8897365770	19610	19610	19610	19610	0
230	20241121	165500	8897365770	19610	19610	19610	19610	0
231	20241121	165400	8897365770	19610	19610	19610	19610	0
232	20241121	165300	8897365770	19610	19610	19610	19610	0
233	20241121	165200	8897365770	19610	19610	19610	19610	0
234	20241121	165100	8897365770	19610	19610	19610	19610	0
235	20241121	165000	8897365770	19610	19610	19610	19610	0
236	20241121	164900	8897365770	19610	19610	19610	19610	0
237	20241121	164800	8897365770	19610	19610	19610	19610	0
238	20241121	164700	8897365770	19610	19610	19610	19610	0
239	20241121	164600	8897365770	19610	19610	19610	19610	0
240	20241121	164500	8897365770	19610	19610	19610	19610	0
241	20241121	164400	8897365770	19610	19610	19610	19610	0
242	20241121	164300	8897365770	19610	19610	19610	19610	2836
243	20241121	164200	8897365770	19610	19610	19610	19610	0
244	20241121	164100	8897365770	19610	19610	19610	19610	0
245	20241121	164000	8897365770	19610	19610	19610	19610	0
246	20241121	163900	8897365770	19610	19610	19610	19610	0
247	20241121	163800	8897365770	19610	19610	19610	19610	0
248	20241121	163700	8897365770	19610	19610	19610	19610	0
249	20241121	163600	8897365770	19610	19610	19610	19610	0
250	20241121	163500	8897365770	19610	19610	19610	19610	0
251	20241121	163400	8897365770	19610	19610	19610	19610	0
252	20241121	163300	8897365770	19610	19610	19610	19610	0
253	20241121	163200	8897365770	19610	19610	19610	19610	0
254	20241121	163100	8897365770	19610	19610	19610	19610	0
255	20241121	163000	8897365770	19610	19610	19610	19610	0
256	20241121	162900	8897365770	19610	19610	19610	19610	0
257	20241121	162800	8897365770	19610	19610	19610	19610	0
258	20241121	162700	8897365770	19610	19610	19610	19610	0
259	20241121	162600	8897365770	19610	19610	19610	19610	0
260	20241121	162500	8897365770	19610	19610	19610	19610	0
261	20241121	162400	8897365770	19610	19610	19610	19610	0
262	20241121	162300	8897365770	19610	19610	19610	19610	0
263	20241121	162200	8897365770	19610	19610	19610	19610	0
264	20241121	162100	8897365770	19610	19610	19610	19610	0
265	20241121	162000	8897365770	19610	19610	19610	19610	0
266	20241121	161900	8897365770	19610	19610	19610	19610	0
267	20241121	161800	8897365770	19610	19610	19610	19610	0
268	20241121	161700	8897365770	19610	19610	19610	19610	0
269	20241121	161600	8897365770	19610	19610	19610	19610	0
270	20241121	161500	8897365770	19610	19610	19610	19610	0
271	20241121	161400	8897365770	19610	19610	19610	19610	0
272	20241121	161300	8897365770	19610	19610	19610	19610	2836
273	20241121	161200	8897365770	19610	19610	19610	19610	0
274	20241121	161100	8897365770	19610	19610	19610	19610	0
275	20241121	161000	8897365770	19610	19610	19610	19610	0
276	20241121	160900	8897365770	19610	19610	19610	19610	0
277	20241121	160800	8897365770	19610	19610	19610	19610	0
278	20241121	160700	8897365770	19610	19610	19610	19610	0
279	20241121	160600	8897365770	19610	19610	19610	19610	0
280	20241121	160500	8897365770	19610	19610	19610	19610	0
281	20241121	160400	8897365770	19610	19610	19610	19610	0
282	20241121	160300	8897365770	19610	19610	19610	19610	0
283	20241121	160200	8897365770	19610	19610	19610	19610	0
284	20241121	160100	8897365770	19610	19610	19610	19610	0
285	20241121	160000	8897365770	19610	19610	19610	19610	0
286	20241121	155900	8897365770	19610	19610	19610	19610	0
287	20241121	155800	8897365770	19610	19610	19610	19610	0
288	20241121	155700	8897365770	19610	19610	19610	19610	0
289	20241121	155600	8897365770	19610	19610	19610	19610	0
290	20241121	155500	8897365770	19610	19610	19610	19610	0
291	20241121	155400	8897365770	19610	19610	19610	19610	0
292	20241121	155300	8897365770	19610	19610	19610	19610	0
293	20241121	155200	8897365770	19610	19610	19610	19610	0
294	20241121	155100	8897365770	19610	19610	19610	19610	0
295	20241121	155000	8897365770	19610	19610	19610	19610	0
296	20241121	154900	8897365770	19610	19610	19610	19610	0
297	20241121	154800	8897365770	19610	19610	19610	19610	0
298	20241121	154700	8897365770	19610	19610	19610	19610	0
299	20241121	154600	8897365770	19610	19610	19610	19610	0
300	20241121	154500	8897365770	19610	19610	19610	19610	0
301	20241121	154400	8897365770	19610	19610	19610	19610	0
302	20241121	154300	8897365770	19610	19610	19610	19610	2836
303	20241121	154200	8897365770	19610	19610	19610	19610	0
304	20241121	154100	8897365770	19610	19610	19610	19610	0
305	20241121	154000	8897365770	19610	19610	19610	19610	0
306	20241121	153900	8897365770	19610	19610	19610	19610	0
307	20241121	153800	8897365770	19610	19610	19610	19610	0
308	20241121	153700	8897365770	19610	19610	19610	19610	0
309	20241121	153600	8897365770	19610	19610	19610	19610	0
310	20241121	153500	8897365770	19610	19610	19610	19610	0
311	20241121	153400	8897365770	19610	19610	19610	19610	0
312	20241121	153300	8897365770	19610	19610	19610	19610	0
313	20241121	153200	8897365770	19610	19610	19610	19610	0
314	20241121	153100	8897365770	19610	19610	19610	19610	0
315	20241121	153000	8897365770	19610	19610	19610	19610	2836
316	20241121	152900	8841751810	19710	19710	19710	19710	0
317	20241121	152800	8841751810	19710	19710	19710	19710	0
318	20241121	152700	8841751810	19710	19710	19710	19710	0
319	20241121	152600	8841751810	19710	19710	19710	19710	0
320	20241121	152500	8841751810	19710	19710	19710	19710	0
321	20241121	152400	8841751810	19710	19710	19710	19710	0
322	20241121	152300	8841751810	19710	19710	19710	19710	0
323	20241121	152200	8841751810	19710	19710	19710	19710	0
324	20241121	152100	8841751810	19710	19710	19710	19710	0
325	20241121	152000	8841751810	19710	19710	19710	19710	0
326	20241121	151900	8841751810	19710	19680	19710	19660	705
327	20241121	151800	8827874030	19700	19670	19700	19670	586
328	20241121	151700	8816338450	19670	19710	19710	19670	1034
329	20241121	151600	8795981930	19720	19720	19720	19700	198
330	20241121	151500	8792080270	19720	19720	19720	19720	51
331	20241121	151400	8791074550	19710	19740	19740	19710	27
332	20241121	151300	8790542110	19740	19740	19740	19740	100
333	20241121	151200	8788568110	19750	19750	19750	19750	133
334	20241121	151100	8785941360	19750	19700	19750	19690	1426
335	20241121	151000	8757803130	19750	19750	19750	19690	1030
336	20241121	150900	8737488560	19720	19680	19740	19680	366
337	20241121	150800	8730272300	19690	19750	19750	19690	887
338	20241121	150700	8712803660	19750	19740	19750	19690	176
339	20241121	150600	8709334470	19760	19760	19770	19700	485
340	20241121	150500	8699768200	19750	19740	19750	19710	651
341	20241121	150400	8686931750	19750	19730	19750	19730	179
342	20241121	150300	8683398460	19730	19700	19740	19700	232
343	20241121	150200	8678826700	19710	19680	19740	19670	660
344	20241121	150100	8665812520	19680	19730	19730	19680	44
345	20241121	150000	8664944500	19730	19700	19740	19640	326
346	20241121	145900	8658530370	19740	19680	19740	19680	456
347	20241121	145800	8649543870	19680	19670	19680	19670	85
348	20241121	145700	8647871710	19630	19620	19680	19620	282
349	20241121	145600	8642336410	19630	19590	19630	19590	254
350	20241121	145500	8637355400	19600	19600	19600	19580	144
351	20241121	145400	8634534370	19620	19600	19620	19580	317
352	20241121	145300	8628322670	19610	19600	19630	19600	124
353	20241121	145200	8625891260	19650	19660	19660	19640	38
354	20241121	145100	8625144670	19580	19650	19660	19580	537
355	20241121	145000	8614612750	19660	19590	19660	19590	161
356	20241121	144900	8611451710	19560	19630	19630	19560	341
357	20241121	144800	8604764660	19640	19670	19680	19630	236
358	20241121	144700	8600123950	19680	19650	19680	19600	579
359	20241121	144600	8588762670	19660	19690	19690	19660	266
360	20241121	144500	8583529020	19690	19680	19690	19670	195
361	20241121	144400	8579691600	19680	19640	19680	19630	251
362	20241121	144300	8574760640	19630	19730	19730	19600	718
363	20241121	144200	8560637130	19710	19600	19750	19600	1410
364	20241121	144100	8532885910	19600	19610	19610	19600	310
365	20241121	144000	8526807860	19600	19510	19600	19500	974
366	20241121	143900	8507738720	19510	19470	19510	19460	393
367	20241121	143800	8500086190	19470	19480	19480	19470	208
368	20241121	143700	8496036410	19480	19490	19490	19440	56
369	20241121	143600	8494947590	19410	19550	19590	19410	155
370	20241121	143500	8491934960	19550	19360	19630	19360	224
371	20241121	143400	8487575170	19360	19370	19370	19350	307
372	20241121	143300	8481632070	19370	19450	19460	19340	1698
373	20241121	143200	8448632320	19460	19480	19500	19460	254
374	20241121	143100	8443685820	19470	19550	19550	19460	652
375	20241121	143000	8430995600	19500	19520	19610	19470	310
376	20241121	142900	8424953820	19520	19580	19580	19450	1440
377	20241121	142800	8396823030	19660	19570	19660	19570	35
378	20241121	142700	8396137270	19570	19540	19590	19540	546
379	20241121	142600	8385462020	19590	19550	19600	19540	87
380	20241121	142500	8383759370	19500	19420	19500	19410	471
381	20241121	142400	8374581500	19400	19370	19400	19340	221
382	20241121	142300	8370298820	19380	19370	19380	19360	63
383	20241121	142200	8369078980	19370	19250	19370	19250	4781
384	20241121	142100	8276730880	19240	19390	19390	19240	1133
385	20241121	142000	8254902390	19390	19280	19400	19280	200
386	20241121	141900	8251040400	19290	19240	19290	19240	80
387	20241121	141800	8249500530	19250	19360	19410	19250	1927
388	20241121	141700	8212287750	19410	19420	19420	19410	181
389	20241121	141600	8208772740	19420	19430	19430	19320	569
390	20241121	141500	8197766240	19370	19440	19440	19340	406
391	20241121	141400	8189888610	19340	19340	19450	19340	591
392	20241121	141300	8178429230	19440	19360	19440	19330	188
393	20241121	141200	8174791210	19390	19400	19410	19320	1075
394	20241121	141100	8153939540	19400	19300	19400	19300	398
395	20241121	141000	8146220090	19300	19280	19300	19280	446
396	20241121	140900	8137619830	19250	19280	19280	19250	260
397	20241121	140800	8132607060	19290	19000	19290	19000	2473
398	20241121	140700	8085440480	19000	19040	19100	18900	1287
399	20241121	140600	8061053730	19000	19150	19190	18970	16492
400	20241121	140500	7747250490	19190	19330	19350	19180	2675
401	20241121	140400	7695732740	19320	19430	19430	19210	10871
402	20241121	140300	7485716920	19460	19460	19490	19430	444
403	20241121	140200	7477076940	19450	19500	19500	19450	220
404	20241121	140100	7472792830	19500	19500	19500	19480	38
405	20241121	140000	7472052470	19500	19540	19540	19480	208
406	20241121	135900	7467995080	19540	19540	19540	19510	312
407	20241121	135800	7461901750	19540	19490	19540	19490	119
408	20241121	135700	7459577290	19490	19540	19540	19490	632
409	20241121	135600	7447259510	19500	19480	19530	19480	554
410	20241121	135500	7436456660	19500	19430	19500	19410	724
411	20241121	135400	7422400950	19430	19460	19460	19410	491
412	20241121	135300	7412861800	19450	19430	19450	19420	739
413	20241121	135200	7398498130	19430	19500	19500	19430	391
414	20241121	135100	7390894600	19530	19550	19550	19530	12
415	20241121	135000	7390660040	19420	19620	19620	19410	7167
416	20241121	134900	7250611860	19630	19630	19630	19620	271
417	20241121	134800	7245292430	19640	19630	19640	19620	91
418	20241121	134700	7243505440	19650	19680	19680	19650	612
419	20241121	134600	7231477680	19680	19740	19740	19680	363
420	20241121	134500	7224320110	19740	19730	19770	19730	1533
421	20241121	134400	7194058590	19740	19570	19740	19570	3933
422	20241121	134300	7116872110	19570	19600	19600	19570	661
423	20241121	134200	7103927120	19580	19600	19600	19570	583
424	20241121	134100	7092512530	19600	19620	19620	19560	3911
425	20241121	134000	7015888240	19630	19720	19740	19620	1866
426	20241121	133900	6979233360	19740	19740	19740	19740	81
427	20241121	133800	6977634420	19740	19690	19740	19660	1343
428	20241121	133700	6951214930	19700	19690	19740	19690	327
429	20241121	133600	6944770120	19690	19700	19700	19690	324
430	20241121	133500	6938388430	19690	19740	19740	19690	113
431	20241121	133400	6936162160	19740	19770	19770	19690	476
432	20241121	133300	6926789540	19690	19720	19720	19690	2897
433	20241121	133200	6869701110	19730	19810	19810	19730	518
434	20241121	133100	6859472270	19810	19820	19830	19810	809
435	20241121	133000	6843444130	19830	19810	19830	19810	292
436	20241121	132900	6837659590	19810	19730	19810	19700	415
437	20241121	132800	6829482150	19720	19780	19780	19710	1749
438	20241121	132700	6794980270	19830	19790	19830	19780	170
439	20241121	132600	6791612520	19820	19770	19830	19750	2012
440	20241121	132500	6751756670	19750	19740	19770	19740	1264
441	20241121	132400	6726796310	19740	19790	19790	19740	1445
442	20241121	132300	6698254770	19800	19800	19800	19800	130
443	20241121	132200	6695680770	19800	19800	19800	19780	196
444	20241121	132100	6691801540	19820	19820	19840	19820	320
445	20241121	132000	6685458170	19820	19830	19830	19820	106
446	20241121	131900	6683357200	19820	19830	19870	19820	6
447	20241121	131800	6683238130	19820	19800	19820	19770	962
448	20241121	131700	6664195550	19770	19800	19810	19770	4194
449	20241121	131600	6581162300	19800	19800	19810	19800	710
450	20241121	131500	6567103940	19790	19790	19790	19790	242
451	20241121	131400	6562314760	19790	19890	19900	19790	1062
452	20241121	131300	6541203610	19880	19850	19880	19780	391
453	20241121	131200	6533435250	19760	19740	19760	19740	154
454	20241121	131100	6530393160	19870	19720	19880	19690	560
455	20241121	131000	6519346590	19680	19710	19710	19680	2404
456	20241121	130900	6472004690	19710	19760	19770	19700	2089
457	20241121	130800	6430797960	19760	19830	19840	19760	5057
458	20241121	130700	6330673440	19830	19830	19880	19830	52
459	20241121	130600	6329641680	19880	19830	19880	19830	312
460	20241121	130500	6323449020	19810	19830	19830	19810	240
461	20241121	130400	6318693720	19820	19840	19840	19820	600
462	20241121	130300	6306796750	19830	19880	19880	19830	1429
463	20241121	130200	6278437370	19890	19870	19910	19870	47
464	20241121	130100	6277502720	19920	19920	19920	19870	105
465	20241121	130000	6275415540	19920	19920	19920	19870	153
466	20241121	125900	6272374480	19900	19920	19920	19900	79
467	20241121	125800	6270802360	19880	19880	19880	19880	51
468	20241121	125700	6269788480	19880	19890	19890	19880	206
469	20241121	125600	6265692430	19920	19920	19920	19920	18
470	20241121	125500	6265333870	19920	19870	19920	19860	8
471	20241121	125400	6265174880	19870	19920	19940	19870	644
472	20241121	125300	6252368860	19920	19900	19920	19890	282
473	20241121	125200	6246752150	19900	19890	19900	19880	77
474	20241121	125100	6245220950	19920	19930	19930	19890	1021
475	20241121	125000	6224882620	19930	19890	19930	19890	7
476	20241121	124900	6224743350	19940	19940	19940	19940	172
477	20241121	124800	6221313670	19950	19950	19950	19950	0
478	20241121	124700	6221313670	19950	19940	19950	19850	1381
479	20241121	124600	6193810620	19850	19900	19900	19850	3422
480	20241121	124500	6125819970	19950	19900	19950	19890	724
481	20241121	124400	6111413610	20000	19910	20000	19890	819
482	20241121	124300	6095107720	19910	19970	19970	19910	663
483	20241121	124200	6081881680	19980	20000	20000	19980	270
484	20241121	124100	6076482750	20000	20000	20000	20000	298
485	20241121	124000	6070522750	20050	20050	20050	20050	0
486	20241121	123900	6070522750	20050	19950	20050	19950	3495
487	20241121	123800	6000750390	19950	19900	19950	19890	748
488	20241121	123700	5985840240	19890	19890	19890	19890	591
489	20241121	123600	5974085250	19900	19930	19930	19900	709
490	20241121	123500	5959958950	19940	19990	19990	19940	164
491	20241121	123400	5956687430	19990	19990	19990	19990	0
492	20241121	123300	5956687430	19990	19940	19990	19940	110
493	20241121	123200	5954489260	19940	19940	19940	19940	60
494	20241121	123100	5953292860	19930	19940	19940	19930	60
495	20241121	123000	5952096860	19930	19920	19930	19920	140
496	20241121	122900	5949307110	19920	19920	19920	19920	20
497	20241121	122800	5948908710	19900	19920	19920	19900	542
498	20241121	122700	5938118840	19930	19930	19930	19930	1
499	20241121	122600	5938098910	19900	19900	19900	19890	21
500	20241121	122500	5937681040	19890	19930	19930	19890	2256
501	20241121	122400	5892783520	19920	20000	20000	19920	521
502	20241121	122300	5882403430	20000	20000	20000	20000	37
503	20241121	122200	5881663430	20000	19940	20000	19910	685
504	20241121	122100	5868016160	20000	20100	20100	20000	193
505	20241121	122000	5864154960	20000	20000	20050	20000	152
506	20241121	121900	5861114510	20050	20100	20100	20000	143
507	20241121	121800	5858250060	20100	20050	20100	20050	182
508	20241121	121700	5854600910	20050	20100	20100	20050	247
509	20241121	121600	5849636960	20050	20200	20250	20050	600
510	20241121	121500	5837566660	20150	20050	20250	20050	1236
511	20241121	121400	5812676060	20050	20050	20050	20050	117
512	20241121	121300	5810330210	20000	19940	20000	19940	2008
513	20241121	121200	5770215080	19880	19910	19910	19880	9172
514	20241121	121100	5587680390	19910	19950	19950	19900	151
515	20241121	121000	5584674220	19900	19930	19930	19900	230
516	20241121	120900	5580095940	19920	19920	19920	19920	0
517	20241121	120800	5580095940	19920	19920	19930	19920	90
518	20241121	120700	5578302720	19900	19900	19900	19900	0
519	20241121	120600	5578302720	19900	19910	19910	19900	51
520	20241121	120500	5577287440	19900	19940	19940	19900	251
521	20241121	120400	5572290250	19970	19970	19970	19970	32
522	20241121	120300	5571651210	19910	19910	19910	19900	588
523	20241121	120200	5559949340	19910	19960	19960	19910	241
524	20241121	120100	5555147630	19960	19950	19960	19950	20
525	20241121	120000	5554748590	19960	20000	20000	19960	446
526	20241121	115900	5545842030	19960	20050	20050	19950	134
527	20241121	115800	5543161620	20050	20050	20050	19970	632
528	20241121	115700	5530535520	20000	19990	20000	19950	1102
529	20241121	115600	5508500900	19990	19990	19990	19990	34
530	20241121	115500	5507821240	19910	19910	19910	19910	169
531	20241121	115400	5504456450	19910	19890	19910	19890	239
532	20241121	115300	5499700910	19890	19880	19890	19880	176
533	20241121	115200	5496200520	19890	19920	19920	19890	679
534	20241121	115100	5482690190	19910	19930	19990	19910	334
535	20241121	115000	5476036550	19920	19980	19980	19920	770
536	20241121	114900	5460670120	19960	20050	20050	19950	141
537	20241121	114800	5457852720	20100	20150	20150	20050	203
538	20241121	114700	5453774870	20150	20150	20200	20000	456
539	20241121	114600	5444615120	20200	19990	20200	19990	541
540	20241121	114500	5433737180	19990	19990	19990	19990	51
541	20241121	114400	5432717690	19990	19990	20000	19920	521
542	20241121	114300	5422323100	20000	20000	20050	19980	1553
543	20241121	114200	5391274750	20050	20000	20050	20000	1040
544	20241121	114100	5370474500	20000	19960	20000	19950	562
545	20241121	114000	5359242570	19950	19940	19950	19920	453
546	20241121	113900	5350209870	19940	19930	19940	19930	683
547	20241121	113800	5336593210	19920	19920	19920	19920	149
548	20241121	113700	5333625130	19880	19940	19940	19880	596
549	20241121	113600	5321760370	19940	19890	19940	19890	127
550	20241121	113500	5319232000	19840	19850	19890	19840	198
551	20241121	113400	5315302100	19840	19890	19890	19840	12
552	20241121	113300	5315063970	19810	19840	19840	19810	60
553	20241121	113200	5313875100	19830	19820	19890	19810	355
554	20241121	113100	5306835560	19810	19800	19830	19800	472
555	20241121	113000	5297487190	19780	19820	19830	19780	466
556	20241121	112900	5288260630	19820	19780	19830	19780	614
557	20241121	112800	5276095170	19790	19800	19820	19780	1253
558	20241121	112700	5251285520	19800	19830	19830	19800	2135
559	20241121	112600	5209003180	19820	19890	19890	19800	1359
560	20241121	112500	5182043540	19880	19880	19880	19870	102
561	20241121	112400	5180015810	19880	19920	19940	19840	774
562	20241121	112300	5164616200	19920	19900	19930	19900	150
563	20241121	112200	5161628450	19850	19920	19920	19830	2170
564	20241121	112100	5118475640	19910	19900	19910	19900	196
565	20241121	112000	5114574470	19900	20000	20000	19900	8590
566	20241121	111900	4942998030	20000	20050	20050	20000	347
567	20241121	111800	4936055680	20000	20100	20100	20000	477
568	20241121	111700	4926508030	20050	20050	20050	20050	205
569	20241121	111600	4922397780	20050	20000	20050	20000	251
570	20241121	111500	4917371230	20050	20050	20050	20000	520
571	20241121	111400	4906954380	20050	20000	20050	20000	937
572	20241121	111300	4888204130	20000	20100	20100	20000	4754
573	20241121	111200	4793003730	20100	20100	20150	20100	2163
574	20241121	111100	4749522080	20100	20200	20200	20100	234
575	20241121	111000	4744803030	20150	20200	20200	20100	363
576	20241121	110900	4737502080	20200	20200	20200	20150	208
577	20241121	110800	4733308630	20250	20200	20250	20200	35
578	20241121	110700	4732601480	20200	20200	20250	20200	146
579	20241121	110600	4729649230	20050	20350	20350	20050	2660
580	20241121	110500	4676178330	20300	20350	20350	20300	219
581	20241121	110400	4671730730	20350	20250	20350	20250	130
582	20241121	110300	4669096030	20250	20200	20250	20200	139
583	20241121	110200	4666286430	20150	20200	20200	20150	275
584	20241121	110100	4660740480	20100	20300	20300	20100	1626
585	20241121	110000	4628000180	20300	20350	20350	20300	100
586	20241121	105900	4625965930	20400	20350	20400	20300	695
587	20241121	105800	4611826530	20400	20350	20400	20350	162
588	20241121	105700	4608524230	20350	20450	20450	20350	175
589	20241121	105600	4604951480	20450	20450	20450	20400	322
590	20241121	105500	4598375630	20450	20400	20450	20400	553
591	20241121	105400	4587092380	20450	20450	20450	20400	518
592	20241121	105300	4576515130	20450	20400	20450	20400	596
593	20241121	105200	4564354880	20350	20450	20450	20350	490
594	20241121	105100	4554347530	20450	20450	20450	20400	289
595	20241121	105000	4548446030	20450	20300	20450	20250	196
596	20241121	104900	4544465680	20300	20350	20400	20300	1725
597	20241121	104800	4509355080	20350	20350	20350	20350	126
598	20241121	104700	4506790980	20350	20400	20450	20350	283
599	20241121	104600	4501016730	20350	20400	20400	20300	579
600	20241121	104500	4489241780	20500	20450	20500	20400	140
601	20241121	104400	4486379930	20450	20450	20500	20350	2664
602	20241121	104300	4431808030	20450	20300	20450	20300	224
603	20241121	104200	4427256480	20250	20300	20500	20250	1397
604	20241121	104100	4398755180	20300	20250	20300	20250	104
605	20241121	104000	4396644180	20250	20300	20400	20250	677
606	20241121	103900	4382918680	20300	20300	20300	20300	296
607	20241121	103800	4376909880	20300	20450	20450	20300	815
608	20241121	103700	4360331780	20450	20400	20450	20350	692
609	20241121	103600	4346217730	20400	20350	20400	20350	98
610	20241121	103500	4344218580	20400	20350	20400	20350	212
611	20241121	103400	4339897130	20350	20350	20350	20250	230
612	20241121	103300	4335234730	20150	20350	20350	20150	378
613	20241121	103200	4327582530	20350	20250	20400	20250	2173
614	20241121	103100	4283412080	20250	20200	20250	20150	384
615	20241121	103000	4275658430	20250	20250	20250	20200	332
616	20241121	102900	4268937930	20250	20250	20250	20250	218
617	20241121	102800	4264523430	20250	20200	20250	20200	26
618	20241121	102700	4263997980	20250	20250	20300	20200	423
619	20241121	102600	4255435930	20250	20250	20250	20250	878
620	20241121	102500	4237656430	20200	20200	20250	20200	619
621	20241121	102400	4225139930	20150	20200	20200	20150	497
622	20241121	102300	4215109630	20150	20200	20200	20150	39
623	20241121	102200	4214323530	20150	20150	20150	20150	65
624	20241121	102100	4213013780	20050	20050	20150	20050	1862
625	20241121	102000	4175654530	20000	20100	20100	20000	260
626	20241121	101900	4170438680	20100	20100	20150	20000	358
627	20241121	101800	4163242980	20100	20200	20200	20000	1598
628	20241121	101700	4131187080	20200	20250	20250	20200	1683
629	20241121	101600	4097168380	20200	20150	20200	20150	845
630	20241121	101500	4080114080	20150	20050	20150	19990	3928
631	20241121	101400	4001389160	20050	20050	20150	20050	2201
632	20241121	101300	3957182560	20050	19970	20050	19970	318
633	20241121	101200	3950824520	19970	19860	19970	19850	134
634	20241121	101100	3948156970	19840	19970	19970	19840	1773
635	20241121	101000	3912818120	20000	19980	20050	19980	656
636	20241121	100900	3899710180	19980	19980	20000	19920	1257
637	20241121	100800	3874605100	19980	19980	19980	19930	310
638	20241121	100700	3868412590	19980	19930	20050	19930	915
639	20241121	100600	3850134080	19990	19760	19990	19760	1618
640	20241121	100500	3817999790	19740	19720	19740	19680	1159
641	20241121	100400	3795144180	19720	19700	19760	19600	2100
642	20241121	100300	3753809350	19700	19770	19770	19600	3182
643	20241121	100200	3691144760	19770	19700	19830	19700	1510
644	20241121	100100	3661309390	19700	19850	19850	19700	4287
645	20241121	100000	3576391890	19860	19990	20100	19850	6022
646	20241121	095900	3456401750	20100	20000	20100	19950	1323
647	20241121	095800	3429961780	19990	20000	20000	19990	1063
648	20241121	095700	3408704180	20000	20100	20100	20000	1003
649	20241121	095600	3388607730	20000	20000	20100	19990	406
650	20241121	095500	3380490770	20000	20150	20150	20000	560
651	20241121	095400	3369274270	20100	20200	20200	20050	876
652	20241121	095300	3351657470	20150	20200	20200	20150	748
653	20241121	095200	3336573070	20200	20200	20200	20150	155
654	20241121	095100	3333442770	20250	20100	20250	20050	1172
655	20241121	095000	3309757470	19980	20000	20250	19960	3263
656	20241121	094900	3244372330	20000	20000	20050	20000	461
657	20241121	094800	3235146930	20050	20100	20150	19980	3800
658	20241121	094700	3159080890	20050	20100	20200	20050	728
659	20241121	094600	3144458240	20050	20100	20150	20050	1035
660	20241121	094500	3123681590	20050	20100	20250	20050	853
661	20241121	094400	3106557190	20100	20400	20400	20100	6217
662	20241121	094300	2980946540	20400	20500	20500	20350	449
663	20241121	094200	2971777940	20450	20500	20600	20450	1449
664	20241121	094100	2942012040	20500	20450	20500	20400	2073
665	20241121	094000	2899648490	20450	20500	20500	20400	428
666	20241121	093900	2890895190	20500	20450	20500	20400	992
667	20241121	093800	2870599340	20500	20500	20500	20400	657
668	20241121	093700	2857134590	20500	20500	20600	20400	673
669	20241121	093600	2843330840	20500	20350	20500	20350	2018
670	20241121	093500	2802057790	20300	20300	20400	20250	1360
671	20241121	093400	2774438690	20300	20400	20450	20300	579
672	20241121	093300	2762642690	20450	20250	20450	20150	3808
673	20241121	093200	2685268840	20300	20200	20300	20100	2989
674	20241121	093100	2624919090	20200	20150	20250	20100	697
675	20241121	093000	2610877590	20100	20300	20350	20100	4952
676	20241121	092900	2510800490	20350	20550	20550	20300	3786
677	20241121	092800	2433714840	20400	20600	20600	20400	4933
678	20241121	092700	2332754740	20600	20450	20700	20400	2521
679	20241121	092600	2280999540	20450	20300	20500	20250	2912
680	20241121	092500	2221694990	20300	20200	20300	20100	2069
681	20241121	092400	2179786140	20150	19960	20300	19830	4066
682	20241121	092300	2098232770	19980	19880	19990	19850	5674
683	20241121	092200	1985362090	19880	20050	20150	19880	7815
684	20241121	092100	1829188750	20100	20200	20500	20050	2974
685	20241121	092000	1769164500	20200	20300	20350	20150	1257
686	20241121	091900	1743800600	20200	20150	20400	20150	3186
687	20241121	091800	1679106100	20200	20200	20250	20050	3988
688	20241121	091700	1598573650	20050	20150	20300	20050	2352
689	20241121	091600	1551207600	20250	20250	20250	20050	3385
690	20241121	091500	1483136550	20300	20200	20300	20150	860
691	20241121	091400	1465750550	20200	20550	20550	20150	3772
692	20241121	091300	1389112500	20400	20550	20600	20400	2320
693	20241121	091200	1341580000	20550	20450	20650	20450	2198
694	20241121	091100	1296281750	20450	20400	20600	20400	1872
695	20241121	091000	1257863900	20450	20550	20600	20400	4422
696	20241121	090900	1167114500	20550	20100	20550	20100	2123
697	20241121	090800	1123862800	20100	20050	20250	20050	1512
698	20241121	090700	1093465350	20100	20350	20450	20100	2899
699	20241121	090600	1034890850	20350	20150	20400	20150	2585
700	20241121	090500	982379550	20350	20200	20350	20000	4349
701	20241121	090400	894706200	20300	20350	20450	20100	6719
702	20241121	090300	758403950	20450	20350	20450	20300	2679
703	20241121	090200	703815500	20450	20550	20650	20350	5691
704	20241121	090100	587175150	20600	21000	21250	20550	8026
705	20241121	090000	420801300	21000	20500	21350	20350	20213