KissMeData/294090/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	210000	3108553805	4605	4605	4605	4605	7745
3	20241121	205900	3108553805	4605	4605	4605	4605	0
4	20241121	205800	3108553805	4605	4605	4605	4605	0
5	20241121	205700	3108553805	4605	4605	4605	4605	0
6	20241121	205600	3108553805	4605	4605	4605	4605	0
7	20241121	205500	3108553805	4605	4605	4605	4605	0
8	20241121	205400	3108553805	4605	4605	4605	4605	0
9	20241121	205300	3108553805	4605	4605	4605	4605	0
10	20241121	205200	3108553805	4605	4605	4605	4605	0
11	20241121	205100	3108553805	4605	4605	4605	4605	0
12	20241121	205000	3108553805	4605	4605	4605	4605	0
13	20241121	204900	3108553805	4605	4605	4605	4605	0
14	20241121	204800	3108553805	4605	4605	4605	4605	0
15	20241121	204700	3108553805	4605	4605	4605	4605	0
16	20241121	204600	3108553805	4605	4605	4605	4605	0
17	20241121	204500	3108553805	4605	4605	4605	4605	0
18	20241121	204400	3108553805	4605	4605	4605	4605	0
19	20241121	204300	3108553805	4605	4605	4605	4605	0
20	20241121	204200	3108553805	4605	4605	4605	4605	0
21	20241121	204100	3108553805	4605	4605	4605	4605	0
22	20241121	204000	3108553805	4605	4605	4605	4605	0
23	20241121	203900	3108553805	4605	4605	4605	4605	0
24	20241121	203800	3108553805	4605	4605	4605	4605	0
25	20241121	203700	3108553805	4605	4605	4605	4605	0
26	20241121	203600	3108553805	4605	4605	4605	4605	0
27	20241121	203500	3108553805	4605	4605	4605	4605	0
28	20241121	203400	3108553805	4605	4605	4605	4605	0
29	20241121	203300	3108553805	4605	4605	4605	4605	0
30	20241121	203200	3108553805	4605	4605	4605	4605	0
31	20241121	203100	3108553805	4605	4605	4605	4605	0
32	20241121	203000	3108553805	4605	4605	4605	4605	7745
33	20241121	202900	3108553805	4605	4605	4605	4605	0
34	20241121	202800	3108553805	4605	4605	4605	4605	0
35	20241121	202700	3108553805	4605	4605	4605	4605	0
36	20241121	202600	3108553805	4605	4605	4605	4605	0
37	20241121	202500	3108553805	4605	4605	4605	4605	0
38	20241121	202400	3108553805	4605	4605	4605	4605	0
39	20241121	202300	3108553805	4605	4605	4605	4605	0
40	20241121	202200	3108553805	4605	4605	4605	4605	0
41	20241121	202100	3108553805	4605	4605	4605	4605	0
42	20241121	202000	3108553805	4605	4605	4605	4605	0
43	20241121	201900	3108553805	4605	4605	4605	4605	0
44	20241121	201800	3108553805	4605	4605	4605	4605	0
45	20241121	201700	3108553805	4605	4605	4605	4605	0
46	20241121	201600	3108553805	4605	4605	4605	4605	0
47	20241121	201500	3108553805	4605	4605	4605	4605	0
48	20241121	201400	3108553805	4605	4605	4605	4605	0
49	20241121	201300	3108553805	4605	4605	4605	4605	0
50	20241121	201200	3108553805	4605	4605	4605	4605	0
51	20241121	201100	3108553805	4605	4605	4605	4605	0
52	20241121	201000	3108553805	4605	4605	4605	4605	0
53	20241121	200900	3108553805	4605	4605	4605	4605	0
54	20241121	200800	3108553805	4605	4605	4605	4605	0
55	20241121	200700	3108553805	4605	4605	4605	4605	0
56	20241121	200600	3108553805	4605	4605	4605	4605	0
57	20241121	200500	3108553805	4605	4605	4605	4605	0
58	20241121	200400	3108553805	4605	4605	4605	4605	0
59	20241121	200300	3108553805	4605	4605	4605	4605	0
60	20241121	200200	3108553805	4605	4605	4605	4605	0
61	20241121	200100	3108553805	4605	4605	4605	4605	0
62	20241121	200000	3108553805	4605	4605	4605	4605	7745
63	20241121	195900	3108553805	4605	4605	4605	4605	0
64	20241121	195800	3108553805	4605	4605	4605	4605	0
65	20241121	195700	3108553805	4605	4605	4605	4605	0
66	20241121	195600	3108553805	4605	4605	4605	4605	0
67	20241121	195500	3108553805	4605	4605	4605	4605	0
68	20241121	195400	3108553805	4605	4605	4605	4605	0
69	20241121	195300	3108553805	4605	4605	4605	4605	0
70	20241121	195200	3108553805	4605	4605	4605	4605	0
71	20241121	195100	3108553805	4605	4605	4605	4605	0
72	20241121	195000	3108553805	4605	4605	4605	4605	0
73	20241121	194900	3108553805	4605	4605	4605	4605	0
74	20241121	194800	3108553805	4605	4605	4605	4605	0
75	20241121	194700	3108553805	4605	4605	4605	4605	0
76	20241121	194600	3108553805	4605	4605	4605	4605	0
77	20241121	194500	3108553805	4605	4605	4605	4605	0
78	20241121	194400	3108553805	4605	4605	4605	4605	0
79	20241121	194300	3108553805	4605	4605	4605	4605	0
80	20241121	194200	3108553805	4605	4605	4605	4605	0
81	20241121	194100	3108553805	4605	4605	4605	4605	0
82	20241121	194000	3108553805	4605	4605	4605	4605	0
83	20241121	193900	3108553805	4605	4605	4605	4605	0
84	20241121	193800	3108553805	4605	4605	4605	4605	0
85	20241121	193700	3108553805	4605	4605	4605	4605	0
86	20241121	193600	3108553805	4605	4605	4605	4605	0
87	20241121	193500	3108553805	4605	4605	4605	4605	0
88	20241121	193400	3108553805	4605	4605	4605	4605	0
89	20241121	193300	3108553805	4605	4605	4605	4605	0
90	20241121	193200	3108553805	4605	4605	4605	4605	0
91	20241121	193100	3108553805	4605	4605	4605	4605	0
92	20241121	193000	3108553805	4605	4605	4605	4605	7745
93	20241121	192900	3108553805	4605	4605	4605	4605	0
94	20241121	192800	3108553805	4605	4605	4605	4605	0
95	20241121	192700	3108553805	4605	4605	4605	4605	0
96	20241121	192600	3108553805	4605	4605	4605	4605	0
97	20241121	192500	3108553805	4605	4605	4605	4605	0
98	20241121	192400	3108553805	4605	4605	4605	4605	0
99	20241121	192300	3108553805	4605	4605	4605	4605	0
100	20241121	192200	3108553805	4605	4605	4605	4605	0
101	20241121	192100	3108553805	4605	4605	4605	4605	0
102	20241121	192000	3108553805	4605	4605	4605	4605	0
103	20241121	191900	3108553805	4605	4605	4605	4605	0
104	20241121	191800	3108553805	4605	4605	4605	4605	0
105	20241121	191700	3108553805	4605	4605	4605	4605	0
106	20241121	191600	3108553805	4605	4605	4605	4605	0
107	20241121	191500	3108553805	4605	4605	4605	4605	0
108	20241121	191400	3108553805	4605	4605	4605	4605	0
109	20241121	191300	3108553805	4605	4605	4605	4605	0
110	20241121	191200	3108553805	4605	4605	4605	4605	0
111	20241121	191100	3108553805	4605	4605	4605	4605	0
112	20241121	191000	3108553805	4605	4605	4605	4605	0
113	20241121	190900	3108553805	4605	4605	4605	4605	0
114	20241121	190800	3108553805	4605	4605	4605	4605	0
115	20241121	190700	3108553805	4605	4605	4605	4605	0
116	20241121	190600	3108553805	4605	4605	4605	4605	0
117	20241121	190500	3108553805	4605	4605	4605	4605	0
118	20241121	190400	3108553805	4605	4605	4605	4605	0
119	20241121	190300	3108553805	4605	4605	4605	4605	0
120	20241121	190200	3108553805	4605	4605	4605	4605	0
121	20241121	190100	3108553805	4605	4605	4605	4605	0
122	20241121	190000	3108553805	4605	4605	4605	4605	7745
123	20241121	185900	3108553805	4605	4605	4605	4605	0
124	20241121	185800	3108553805	4605	4605	4605	4605	0
125	20241121	185700	3108553805	4605	4605	4605	4605	0
126	20241121	185600	3108553805	4605	4605	4605	4605	0
127	20241121	185500	3108553805	4605	4605	4605	4605	0
128	20241121	185400	3108553805	4605	4605	4605	4605	0
129	20241121	185300	3108553805	4605	4605	4605	4605	0
130	20241121	185200	3108553805	4605	4605	4605	4605	0
131	20241121	185100	3108553805	4605	4605	4605	4605	0
132	20241121	185000	3108553805	4605	4605	4605	4605	0
133	20241121	184900	3108553805	4605	4605	4605	4605	0
134	20241121	184800	3108553805	4605	4605	4605	4605	0
135	20241121	184700	3108553805	4605	4605	4605	4605	0
136	20241121	184600	3108553805	4605	4605	4605	4605	0
137	20241121	184500	3108553805	4605	4605	4605	4605	0
138	20241121	184400	3108553805	4605	4605	4605	4605	0
139	20241121	184300	3108553805	4605	4605	4605	4605	0
140	20241121	184200	3108553805	4605	4605	4605	4605	0
141	20241121	184100	3108553805	4605	4605	4605	4605	0
142	20241121	184000	3108553805	4605	4605	4605	4605	0
143	20241121	183900	3108553805	4605	4605	4605	4605	0
144	20241121	183800	3108553805	4605	4605	4605	4605	0
145	20241121	183700	3108553805	4605	4605	4605	4605	0
146	20241121	183600	3108553805	4605	4605	4605	4605	0
147	20241121	183500	3108553805	4605	4605	4605	4605	0
148	20241121	183400	3108553805	4605	4605	4605	4605	0
149	20241121	183300	3108553805	4605	4605	4605	4605	0
150	20241121	183200	3108553805	4605	4605	4605	4605	0
151	20241121	183100	3108553805	4605	4605	4605	4605	0
152	20241121	183000	3108553805	4605	4605	4605	4605	7745
153	20241121	182900	3108553805	4605	4605	4605	4605	0
154	20241121	182800	3108553805	4605	4605	4605	4605	0
155	20241121	182700	3108553805	4605	4605	4605	4605	0
156	20241121	182600	3108553805	4605	4605	4605	4605	0
157	20241121	182500	3108553805	4605	4605	4605	4605	0
158	20241121	182400	3108553805	4605	4605	4605	4605	0
159	20241121	182300	3108553805	4605	4605	4605	4605	0
160	20241121	182200	3108553805	4605	4605	4605	4605	0
161	20241121	182100	3108553805	4605	4605	4605	4605	0
162	20241121	182000	3108553805	4605	4605	4605	4605	0
163	20241121	181900	3108553805	4605	4605	4605	4605	0
164	20241121	181800	3108553805	4605	4605	4605	4605	0
165	20241121	181700	3108553805	4605	4605	4605	4605	0
166	20241121	181600	3108553805	4605	4605	4605	4605	0
167	20241121	181500	3108553805	4605	4605	4605	4605	0
168	20241121	181400	3108553805	4605	4605	4605	4605	0
169	20241121	181300	3108553805	4605	4605	4605	4605	0
170	20241121	181200	3108553805	4605	4605	4605	4605	0
171	20241121	181100	3108553805	4605	4605	4605	4605	0
172	20241121	181000	3108553805	4605	4605	4605	4605	0
173	20241121	180900	3108553805	4605	4605	4605	4605	0
174	20241121	180800	3108553805	4605	4605	4605	4605	0
175	20241121	180700	3108553805	4605	4605	4605	4605	0
176	20241121	180600	3108553805	4605	4605	4605	4605	0
177	20241121	180500	3108553805	4605	4605	4605	4605	0
178	20241121	180400	3108553805	4605	4605	4605	4605	0
179	20241121	180300	3108553805	4605	4605	4605	4605	0
180	20241121	180200	3108553805	4605	4605	4605	4605	0
181	20241121	180100	3108553805	4605	4605	4605	4605	0
182	20241121	180000	3108553805	4605	4605	4605	4605	7745
183	20241121	175900	3108553805	4605	4605	4605	4605	0
184	20241121	175800	3108553805	4605	4605	4605	4605	0
185	20241121	175700	3108553805	4605	4605	4605	4605	0
186	20241121	175600	3108553805	4605	4605	4605	4605	0
187	20241121	175500	3108553805	4605	4605	4605	4605	0
188	20241121	175400	3108553805	4605	4605	4605	4605	0
189	20241121	175300	3108553805	4605	4605	4605	4605	0
190	20241121	175200	3108553805	4605	4605	4605	4605	0
191	20241121	175100	3108553805	4605	4605	4605	4605	0
192	20241121	175000	3108553805	4605	4605	4605	4605	0
193	20241121	174900	3108553805	4605	4605	4605	4605	0
194	20241121	174800	3108553805	4605	4605	4605	4605	0
195	20241121	174700	3108553805	4605	4605	4605	4605	0
196	20241121	174600	3108553805	4605	4605	4605	4605	0
197	20241121	174500	3108553805	4605	4605	4605	4605	0
198	20241121	174400	3108553805	4605	4605	4605	4605	0
199	20241121	174300	3108553805	4605	4605	4605	4605	0
200	20241121	174200	3108553805	4605	4605	4605	4605	0
201	20241121	174100	3108553805	4605	4605	4605	4605	0
202	20241121	174000	3108553805	4605	4605	4605	4605	0
203	20241121	173900	3108553805	4605	4605	4605	4605	0
204	20241121	173800	3108553805	4605	4605	4605	4605	0
205	20241121	173700	3108553805	4605	4605	4605	4605	0
206	20241121	173600	3108553805	4605	4605	4605	4605	0
207	20241121	173500	3108553805	4605	4605	4605	4605	0
208	20241121	173400	3108553805	4605	4605	4605	4605	0
209	20241121	173300	3108553805	4605	4605	4605	4605	0
210	20241121	173200	3108553805	4605	4605	4605	4605	0
211	20241121	173100	3108553805	4605	4605	4605	4605	0
212	20241121	173000	3108553805	4605	4605	4605	4605	7745
213	20241121	172900	3108553805	4605	4605	4605	4605	0
214	20241121	172800	3108553805	4605	4605	4605	4605	0
215	20241121	172700	3108553805	4605	4605	4605	4605	0
216	20241121	172600	3108553805	4605	4605	4605	4605	0
217	20241121	172500	3108553805	4605	4605	4605	4605	0
218	20241121	172400	3108553805	4605	4605	4605	4605	0
219	20241121	172300	3108553805	4605	4605	4605	4605	0
220	20241121	172200	3108553805	4605	4605	4605	4605	0
221	20241121	172100	3108553805	4605	4605	4605	4605	0
222	20241121	172000	3108553805	4605	4605	4605	4605	0
223	20241121	171900	3108553805	4605	4605	4605	4605	0
224	20241121	171800	3108553805	4605	4605	4605	4605	0
225	20241121	171700	3108553805	4605	4605	4605	4605	0
226	20241121	171600	3108553805	4605	4605	4605	4605	0
227	20241121	171500	3108553805	4605	4605	4605	4605	0
228	20241121	171400	3108553805	4605	4605	4605	4605	0
229	20241121	171300	3108553805	4605	4605	4605	4605	0
230	20241121	171200	3108553805	4605	4605	4605	4605	0
231	20241121	171100	3108553805	4605	4605	4605	4605	0
232	20241121	171000	3108553805	4605	4605	4605	4605	0
233	20241121	170900	3108553805	4605	4605	4605	4605	0
234	20241121	170800	3108553805	4605	4605	4605	4605	0
235	20241121	170700	3108553805	4605	4605	4605	4605	0
236	20241121	170600	3108553805	4605	4605	4605	4605	0
237	20241121	170500	3108553805	4605	4605	4605	4605	0
238	20241121	170400	3108553805	4605	4605	4605	4605	0
239	20241121	170300	3108553805	4605	4605	4605	4605	0
240	20241121	170200	3108553805	4605	4605	4605	4605	0
241	20241121	170100	3108553805	4605	4605	4605	4605	0
242	20241121	170000	3108553805	4605	4605	4605	4605	7745
243	20241121	165900	3108553805	4605	4605	4605	4605	0
244	20241121	165800	3108553805	4605	4605	4605	4605	0
245	20241121	165700	3108553805	4605	4605	4605	4605	0
246	20241121	165600	3108553805	4605	4605	4605	4605	0
247	20241121	165500	3108553805	4605	4605	4605	4605	0
248	20241121	165400	3108553805	4605	4605	4605	4605	0
249	20241121	165300	3108553805	4605	4605	4605	4605	0
250	20241121	165200	3108553805	4605	4605	4605	4605	0
251	20241121	165100	3108553805	4605	4605	4605	4605	0
252	20241121	165000	3108553805	4605	4605	4605	4605	0
253	20241121	164900	3108553805	4605	4605	4605	4605	0
254	20241121	164800	3108553805	4605	4605	4605	4605	0
255	20241121	164700	3108553805	4605	4605	4605	4605	0
256	20241121	164600	3108553805	4605	4605	4605	4605	0
257	20241121	164500	3108553805	4605	4605	4605	4605	0
258	20241121	164400	3108553805	4605	4605	4605	4605	0
259	20241121	164300	3108553805	4605	4605	4605	4605	0
260	20241121	164200	3108553805	4605	4605	4605	4605	0
261	20241121	164100	3108553805	4605	4605	4605	4605	0
262	20241121	164000	3108553805	4605	4605	4605	4605	0
263	20241121	163900	3108553805	4605	4605	4605	4605	0
264	20241121	163800	3108553805	4605	4605	4605	4605	0
265	20241121	163700	3108553805	4605	4605	4605	4605	0
266	20241121	163600	3108553805	4605	4605	4605	4605	0
267	20241121	163500	3108553805	4605	4605	4605	4605	0
268	20241121	163400	3108553805	4605	4605	4605	4605	0
269	20241121	163300	3108553805	4605	4605	4605	4605	0
270	20241121	163200	3108553805	4605	4605	4605	4605	0
271	20241121	163100	3108553805	4605	4605	4605	4605	0
272	20241121	163000	3108553805	4605	4605	4605	4605	7745
273	20241121	162900	3108553805	4605	4605	4605	4605	0
274	20241121	162800	3108553805	4605	4605	4605	4605	0
275	20241121	162700	3108553805	4605	4605	4605	4605	0
276	20241121	162600	3108553805	4605	4605	4605	4605	0
277	20241121	162500	3108553805	4605	4605	4605	4605	0
278	20241121	162400	3108553805	4605	4605	4605	4605	0
279	20241121	162300	3108553805	4605	4605	4605	4605	0
280	20241121	162200	3108553805	4605	4605	4605	4605	0
281	20241121	162100	3108553805	4605	4605	4605	4605	0
282	20241121	162000	3108553805	4605	4605	4605	4605	0
283	20241121	161900	3108553805	4605	4605	4605	4605	0
284	20241121	161800	3108553805	4605	4605	4605	4605	0
285	20241121	161700	3108553805	4605	4605	4605	4605	0
286	20241121	161600	3108553805	4605	4605	4605	4605	0
287	20241121	161500	3108553805	4605	4605	4605	4605	0
288	20241121	161400	3108553805	4605	4605	4605	4605	0
289	20241121	161300	3108553805	4605	4605	4605	4605	0
290	20241121	161200	3108553805	4605	4605	4605	4605	0
291	20241121	161100	3108553805	4605	4605	4605	4605	0
292	20241121	161000	3108553805	4605	4605	4605	4605	0
293	20241121	160900	3108553805	4605	4605	4605	4605	0
294	20241121	160800	3108553805	4605	4605	4605	4605	0
295	20241121	160700	3108553805	4605	4605	4605	4605	0
296	20241121	160600	3108553805	4605	4605	4605	4605	0
297	20241121	160500	3108553805	4605	4605	4605	4605	0
298	20241121	160400	3108553805	4605	4605	4605	4605	0
299	20241121	160300	3108553805	4605	4605	4605	4605	0
300	20241121	160200	3108553805	4605	4605	4605	4605	0
301	20241121	160100	3108553805	4605	4605	4605	4605	0
302	20241121	160000	3108553805	4605	4605	4605	4605	7745
303	20241121	155900	3108553805	4605	4605	4605	4605	0
304	20241121	155800	3108553805	4605	4605	4605	4605	0
305	20241121	155700	3108553805	4605	4605	4605	4605	0
306	20241121	155600	3108553805	4605	4605	4605	4605	0
307	20241121	155500	3108553805	4605	4605	4605	4605	0
308	20241121	155400	3108553805	4605	4605	4605	4605	0
309	20241121	155300	3108553805	4605	4605	4605	4605	0
310	20241121	155200	3108553805	4605	4605	4605	4605	0
311	20241121	155100	3108553805	4605	4605	4605	4605	0
312	20241121	155000	3108553805	4605	4605	4605	4605	0
313	20241121	154900	3108553805	4605	4605	4605	4605	0
314	20241121	154800	3108553805	4605	4605	4605	4605	0
315	20241121	154700	3108553805	4605	4605	4605	4605	0
316	20241121	154600	3108553805	4605	4605	4605	4605	0
317	20241121	154500	3108553805	4605	4605	4605	4605	0
318	20241121	154400	3108553805	4605	4605	4605	4605	0
319	20241121	154300	3108553805	4605	4605	4605	4605	0
320	20241121	154200	3108553805	4605	4605	4605	4605	0
321	20241121	154100	3108553805	4605	4605	4605	4605	0
322	20241121	154000	3108553805	4605	4605	4605	4605	0
323	20241121	153900	3108553805	4605	4605	4605	4605	0
324	20241121	153800	3108553805	4605	4605	4605	4605	0
325	20241121	153700	3108553805	4605	4605	4605	4605	0
326	20241121	153600	3108553805	4605	4605	4605	4605	0
327	20241121	153500	3108553805	4605	4605	4605	4605	0
328	20241121	153400	3108553805	4605	4605	4605	4605	0
329	20241121	153300	3108553805	4605	4605	4605	4605	0
330	20241121	153200	3108553805	4605	4605	4605	4605	0
331	20241121	153100	3108553805	4605	4605	4605	4605	0
332	20241121	153000	3108553805	4605	4605	4605	4605	15490
333	20241121	152900	3072888080	4605	4605	4605	4605	0
334	20241121	152800	3072888080	4605	4605	4605	4605	0
335	20241121	152700	3072888080	4605	4605	4605	4605	0
336	20241121	152600	3072888080	4605	4605	4605	4605	0
337	20241121	152500	3072888080	4605	4605	4605	4605	0
338	20241121	152400	3072888080	4605	4605	4605	4605	0
339	20241121	152300	3072888080	4605	4605	4605	4605	0
340	20241121	152200	3072888080	4605	4605	4605	4605	0
341	20241121	152100	3072888080	4605	4605	4605	4605	0
342	20241121	152000	3072888080	4605	4605	4605	4605	0
343	20241121	151900	3072888080	4605	4600	4610	4600	2551
344	20241121	151800	3061147110	4605	4605	4605	4600	174
345	20241121	151700	3060346340	4605	4605	4605	4600	1150
346	20241121	151600	3055051590	4610	4605	4610	4605	2340
347	20241121	151500	3044275875	4605	4615	4615	4605	1409
348	20241121	151400	3037778835	4605	4615	4615	4605	1110
349	20241121	151300	3032666185	4605	4605	4605	4605	50
350	20241121	151200	3032435935	4605	4615	4615	4605	510
351	20241121	151100	3030082295	4605	4610	4610	4605	4285
352	20241121	151000	3010349555	4605	4610	4610	4605	303
353	20241121	150900	3008954150	4605	4610	4610	4605	162
354	20241121	150800	3008207625	4610	4615	4615	4610	102
355	20241121	150700	3007737395	4605	4605	4605	4600	481
356	20241121	150600	3005524610	4600	4605	4625	4595	1101
357	20241121	150500	3000459940	4600	4605	4605	4600	702
358	20241121	150400	2997230490	4630	4630	4630	4600	917
359	20241121	150300	2993008160	4630	4615	4630	4600	1799
360	20241121	150200	2984716240	4610	4615	4615	4610	2068
361	20241121	150100	2975174920	4645	4645	4645	4645	1
362	20241121	150000	2975170275	4610	4650	4650	4610	1520
363	20241121	145900	2968149500	4620	4625	4625	4620	327
364	20241121	145800	2966638740	4620	4635	4635	4620	1668
365	20241121	145700	2958924620	4635	4655	4665	4635	8256
366	20241121	145600	2920483480	4655	4645	4655	4640	1649
367	20241121	145500	2912822150	4645	4640	4645	4640	27
368	20241121	145400	2912696760	4640	4635	4640	4635	289
369	20241121	145300	2911356120	4635	4630	4635	4630	129
370	20241121	145200	2910758795	4630	4620	4630	4620	345
371	20241121	145100	2909161985	4620	4630	4630	4620	276
372	20241121	145000	2907886705	4630	4630	4630	4630	0
373	20241121	144900	2907886705	4630	4630	4630	4625	1709
374	20241121	144800	2899974830	4630	4615	4630	4600	4297
375	20241121	144700	2880129090	4610	4610	4610	4610	50
376	20241121	144600	2879898590	4610	4610	4615	4600	401
377	20241121	144500	2878050965	4605	4605	4605	4605	20
378	20241121	144400	2877958865	4605	4605	4605	4605	50
379	20241121	144300	2877728615	4605	4605	4605	4605	81
380	20241121	144200	2877355610	4605	4605	4605	4605	516
381	20241121	144100	2874979430	4605	4605	4605	4605	19
382	20241121	144000	2874891935	4605	4605	4605	4605	1
383	20241121	143900	2874887330	4605	4605	4605	4605	0
384	20241121	143800	2874887330	4605	4605	4605	4605	530
385	20241121	143700	2872446680	4605	4590	4605	4590	5
386	20241121	143600	2872423715	4585	4585	4585	4585	0
387	20241121	143500	2872423715	4585	4600	4600	4585	1000
388	20241121	143400	2867834200	4605	4590	4605	4590	178
389	20241121	143300	2867015670	4585	4590	4590	4580	1686
390	20241121	143200	2859287630	4585	4585	4585	4585	547
391	20241121	143100	2856779635	4595	4585	4595	4585	610
392	20241121	143000	2853982685	4595	4595	4595	4585	1919
393	20241121	142900	2845165180	4585	4585	4595	4585	654
394	20241121	142800	2842166465	4590	4580	4590	4580	478
395	20241121	142700	2839975445	4580	4590	4590	4580	2103
396	20241121	142600	2830335965	4595	4595	4595	4595	50
397	20241121	142500	2830106215	4595	4595	4595	4595	2
398	20241121	142400	2830097025	4585	4585	4585	4585	314
399	20241121	142300	2828657335	4580	4585	4585	4580	306
400	20241121	142200	2827254330	4585	4585	4585	4585	1113
401	20241121	142100	2822151225	4585	4585	4585	4585	4
402	20241121	142000	2822132885	4605	4600	4605	4595	641
403	20241121	141900	2819186280	4600	4615	4615	4600	160
404	20241121	141800	2818450235	4615	4615	4615	4615	20
405	20241121	141700	2818357935	4615	4615	4615	4600	277
406	20241121	141600	2817083445	4615	4615	4615	4615	0
407	20241121	141500	2817083445	4615	4620	4620	4615	35
408	20241121	141400	2816921800	4620	4620	4620	4620	70
409	20241121	141300	2816598400	4620	4620	4620	4620	55
410	20241121	141200	2816344300	4620	4610	4620	4600	366
411	20241121	141100	2814655130	4610	4600	4610	4600	594
412	20241121	141000	2811917950	4600	4600	4600	4600	30
413	20241121	140900	2811779950	4615	4605	4615	4600	88
414	20241121	140800	2811374945	4610	4610	4610	4610	250
415	20241121	140700	2810222445	4615	4615	4615	4615	222
416	20241121	140600	2809197915	4570	4580	4580	4570	2726
417	20241121	140500	2796725190	4585	4605	4605	4585	5470
418	20241121	140400	2771571600	4605	4605	4605	4605	155
419	20241121	140300	2770857825	4610	4610	4610	4610	4
420	20241121	140200	2770839385	4610	4610	4610	4610	46
421	20241121	140100	2770627325	4620	4620	4620	4620	1
422	20241121	140000	2770622705	4620	4620	4620	4620	38
423	20241121	135900	2770447145	4620	4620	4620	4605	131
424	20241121	135800	2769843725	4620	4620	4620	4620	505
425	20241121	135700	2767510625	4600	4605	4605	4600	700
426	20241121	135600	2764289595	4605	4605	4605	4605	4
427	20241121	135500	2764271175	4600	4615	4620	4600	3121
428	20241121	135400	2749871135	4620	4620	4620	4620	0
429	20241121	135300	2749871135	4620	4620	4620	4620	0
430	20241121	135200	2749871135	4620	4620	4620	4620	0
431	20241121	135100	2749871135	4620	4620	4620	4620	0
432	20241121	135000	2749871135	4620	4620	4620	4620	0
433	20241121	134900	2749871135	4620	4605	4620	4600	1851
434	20241121	134800	2741347875	4605	4600	4605	4600	5312
435	20241121	134700	2716911115	4605	4600	4605	4600	1102
436	20241121	134600	2711841755	4605	4605	4605	4605	60
437	20241121	134500	2711565455	4600	4580	4600	4580	714
438	20241121	134400	2708281080	4605	4605	4605	4605	65
439	20241121	134300	2707981755	4605	4570	4605	4570	806
440	20241121	134200	2704298300	4570	4575	4575	4570	612
441	20241121	134100	2701499165	4585	4600	4610	4570	5095
442	20241121	134000	2678139220	4610	4615	4620	4610	189
443	20241121	133900	2677267330	4620	4625	4625	4620	264
444	20241121	133800	2676047640	4625	4630	4630	4625	1847
445	20241121	133700	2667501365	4630	4625	4630	4625	331
446	20241121	133600	2665969440	4625	4620	4625	4620	1478
447	20241121	133500	2659136695	4620	4620	4620	4620	25
448	20241121	133400	2659021195	4620	4620	4620	4620	6
449	20241121	133300	2658993475	4620	4610	4620	4610	1926
450	20241121	133200	2650108200	4615	4595	4615	4595	26
451	20241121	133100	2649988710	4595	4590	4595	4590	301
452	20241121	133000	2648605660	4595	4595	4595	4585	237
453	20241121	132900	2647518985	4585	4585	4595	4580	2913
454	20241121	132800	2634170230	4585	4590	4595	4585	1187
455	20241121	132700	2628725055	4595	4595	4595	4595	110
456	20241121	132600	2628219605	4595	4610	4610	4595	5569
457	20241121	132500	2602586290	4620	4610	4620	4610	733
458	20241121	132400	2599206660	4610	4615	4615	4610	500
459	20241121	132300	2596901360	4610	4615	4630	4610	352
460	20241121	132200	2595277775	4615	4620	4630	4615	1035
461	20241121	132100	2590501155	4620	4620	4625	4620	2505
462	20241121	132000	2578924625	4625	4630	4630	4625	493
463	20241121	131900	2576644400	4625	4660	4660	4625	314
464	20241121	131800	2575190075	4660	4655	4660	4655	57
465	20241121	131700	2574924555	4660	4635	4660	4625	430
466	20241121	131600	2572934310	4655	4655	4655	4655	196
467	20241121	131500	2572021930	4655	4635	4655	4625	1418
468	20241121	131400	2565459590	4655	4655	4655	4635	102
469	20241121	131300	2564986770	4655	4640	4655	4640	58
470	20241121	131200	2564717635	4640	4640	4640	4640	501
471	20241121	131100	2562392995	4655	4655	4655	4655	13
472	20241121	131000	2562332480	4660	4660	4660	4660	17
473	20241121	130900	2562253260	4635	4645	4645	4635	79
474	20241121	130800	2561886885	4645	4645	4645	4625	793
475	20241121	130700	2558207140	4650	4625	4650	4625	416
476	20241121	130600	2556279690	4640	4640	4640	4620	328
477	20241121	130500	2554762090	4645	4625	4645	4610	5182
478	20241121	130400	2530822040	4620	4620	4620	4620	0
479	20241121	130300	2530822040	4620	4625	4625	4620	462
480	20241121	130200	2528685925	4630	4630	4630	4630	79
481	20241121	130100	2528320155	4645	4630	4645	4625	185
482	20241121	130000	2527463185	4630	4630	4630	4630	579
483	20241121	125900	2524782415	4635	4640	4640	4635	1129
484	20241121	125800	2519548995	4650	4650	4650	4650	432
485	20241121	125700	2517540195	4665	4665	4665	4665	0
486	20241121	125600	2517540195	4665	4665	4665	4665	632
487	20241121	125500	2514591915	4670	4655	4675	4630	747
488	20241121	125400	2511121555	4660	4650	4685	4650	121
489	20241121	125300	2510555635	4660	4655	4660	4650	1765
490	20241121	125200	2502340465	4660	4650	4660	4650	57
491	20241121	125100	2502074965	4660	4660	4660	4660	120
492	20241121	125000	2501515765	4650	4655	4655	4650	1497
493	20241121	124900	2494552915	4655	4665	4665	4655	1567
494	20241121	124800	2487253345	4685	4685	4685	4685	483
495	20241121	124700	2484990490	4685	4685	4685	4685	205
496	20241121	124600	2484030065	4685	4705	4705	4660	13586
497	20241121	124500	2420580630	4705	4690	4705	4690	71
498	20241121	124400	2420246590	4705	4695	4705	4695	84
499	20241121	124300	2419852180	4705	4705	4705	4705	207
500	20241121	124200	2418878245	4705	4705	4705	4705	2
501	20241121	124100	2418868835	4695	4695	4695	4695	95
502	20241121	124000	2418422810	4695	4695	4695	4695	511
503	20241121	123900	2416023665	4695	4695	4695	4695	0
504	20241121	123800	2416023665	4695	4695	4695	4695	25
505	20241121	123700	2415906290	4695	4695	4695	4695	2
506	20241121	123600	2415896900	4680	4680	4680	4680	5
507	20241121	123500	2415873500	4690	4690	4690	4690	10
508	20241121	123400	2415826600	4695	4695	4695	4695	107
509	20241121	123300	2415324235	4695	4695	4695	4695	29
510	20241121	123200	2415188080	4695	4680	4695	4680	6
511	20241121	123100	2415159955	4695	4690	4695	4685	580
512	20241121	123000	2412438870	4695	4705	4705	4695	654
513	20241121	122900	2409367390	4705	4695	4705	4695	659
514	20241121	122800	2406269055	4700	4700	4705	4700	347
515	20241121	122700	2404636515	4685	4680	4685	4680	366
516	20241121	122600	2402922995	4685	4685	4685	4685	87
517	20241121	122500	2402515400	4685	4685	4685	4685	7
518	20241121	122400	2402482605	4680	4680	4680	4680	71
519	20241121	122300	2402150325	4680	4675	4680	4675	446
520	20241121	122200	2400063095	4680	4670	4680	4670	52
521	20241121	122100	2399820235	4665	4665	4665	4665	0
522	20241121	122000	2399820235	4665	4670	4675	4665	1607
523	20241121	121900	2392316805	4675	4675	4675	4675	82
524	20241121	121800	2391933455	4680	4680	4680	4680	3
525	20241121	121700	2391919415	4675	4675	4675	4675	227
526	20241121	121600	2390858190	4675	4675	4675	4675	3
527	20241121	121500	2390844165	4680	4675	4680	4675	103
528	20241121	121400	2390362625	4680	4680	4680	4675	1880
529	20241121	121300	2381568695	4680	4680	4680	4680	2
530	20241121	121200	2381559335	4675	4685	4685	4675	1712
531	20241121	121100	2373548165	4680	4685	4685	4680	217
532	20241121	121000	2372532290	4705	4705	4705	4705	0
533	20241121	120900	2372532290	4705	4680	4705	4680	6
534	20241121	120800	2372504085	4680	4685	4685	4680	70
535	20241121	120700	2372176385	4685	4715	4715	4685	64
536	20241121	120600	2371874655	4720	4720	4720	4720	0
537	20241121	120500	2371874655	4720	4720	4720	4720	2
538	20241121	120400	2371865215	4670	4690	4700	4670	2661
539	20241121	120300	2359388500	4690	4685	4690	4685	180
540	20241121	120200	2358544350	4690	4685	4690	4685	210
541	20241121	120100	2357559455	4655	4655	4655	4655	0
542	20241121	120000	2357559455	4655	4660	4660	4655	499
543	20241121	115900	2355234150	4660	4660	4660	4660	2936
544	20241121	115800	2341552390	4660	4660	4660	4660	39
545	20241121	115700	2341370650	4660	4655	4660	4655	5374
546	20241121	115600	2316335325	4660	4660	4660	4660	1552
547	20241121	115500	2309103005	4660	4665	4665	4660	902
548	20241121	115400	2304898925	4670	4670	4670	4670	248
549	20241121	115300	2303740765	4670	4695	4695	4670	982
550	20241121	115200	2299153475	4695	4660	4695	4660	1619
551	20241121	115100	2291561015	4685	4650	4685	4650	708
552	20241121	115000	2288268710	4685	4665	4685	4640	1367
553	20241121	114900	2281888670	4660	4660	4660	4660	233
554	20241121	114800	2280802890	4630	4640	4640	4630	313
555	20241121	114700	2279350970	4640	4630	4640	4625	644
556	20241121	114600	2276369040	4630	4630	4630	4630	361
557	20241121	114500	2274697610	4630	4635	4635	4630	783
558	20241121	114400	2271072065	4635	4635	4635	4635	11
559	20241121	114300	2271021080	4635	4640	4640	4635	319
560	20241121	114200	2269541610	4645	4645	4645	4645	42
561	20241121	114100	2269346520	4645	4645	4645	4645	118
562	20241121	114000	2268798410	4645	4650	4650	4645	97
563	20241121	113900	2268347730	4650	4640	4650	4640	471
564	20241121	113800	2266160620	4635	4635	4635	4635	79
565	20241121	113700	2265794455	4635	4630	4635	4630	388
566	20241121	113600	2263996080	4630	4620	4635	4620	300
567	20241121	113500	2262606310	4615	4610	4615	4610	137
568	20241121	113400	2261974240	4635	4615	4635	4610	1231
569	20241121	113300	2256293675	4615	4640	4640	4615	519
570	20241121	113200	2253895005	4625	4640	4640	4625	490
571	20241121	113100	2251622040	4640	4665	4670	4640	270
572	20241121	113000	2250364790	4670	4650	4670	4650	160
573	20241121	112900	2249618990	4650	4670	4670	4650	1815
574	20241121	112800	2241143180	4670	4670	4670	4670	10
575	20241121	112700	2241096480	4670	4670	4670	4670	0
576	20241121	112600	2241096480	4670	4650	4670	4650	816
577	20241121	112500	2237298835	4665	4675	4685	4665	164
578	20241121	112400	2236533715	4675	4665	4680	4665	1984
579	20241121	112300	2227257610	4665	4645	4665	4645	311
580	20241121	112200	2225812735	4650	4650	4650	4650	3
581	20241121	112100	2225798785	4650	4635	4650	4635	47
582	20241121	112000	2225580460	4635	4675	4675	4635	1067
583	20241121	111900	2220621215	4700	4675	4700	4670	1024
584	20241121	111800	2215836385	4685	4720	4720	4685	2095
585	20241121	111700	2206015165	4710	4720	4720	4710	416
586	20241121	111600	2204053560	4720	4720	4720	4720	3
587	20241121	111500	2204039400	4735	4730	4735	4730	460
588	20241121	111400	2201863555	4730	4725	4740	4725	1251
589	20241121	111300	2195944855	4730	4690	4730	4690	4853
590	20241121	111200	2173085355	4690	4655	4690	4650	3481
591	20241121	111100	2156832555	4655	4650	4655	4650	661
592	20241121	111000	2153756450	4650	4635	4650	4635	1333
593	20241121	110900	2147568165	4605	4630	4645	4605	1532
594	20241121	110800	2140499970	4630	4630	4630	4620	210
595	20241121	110700	2139528060	4650	4650	4655	4650	1608
596	20241121	110600	2132050665	4650	4660	4660	4640	1299
597	20241121	110500	2126013000	4655	4660	4660	4655	208
598	20241121	110400	2125044220	4670	4660	4670	4660	502
599	20241121	110300	2122700570	4655	4655	4655	4655	100
600	20241121	110200	2122235070	4655	4660	4660	4655	200
601	20241121	110100	2121303870	4660	4650	4660	4650	1178
602	20241121	110000	2115823520	4650	4640	4650	4640	415
603	20241121	105900	2113897910	4640	4640	4640	4640	3
604	20241121	105800	2113883990	4600	4620	4640	4600	567
605	20241121	105700	2111274180	4625	4630	4630	4625	738
606	20241121	105600	2107857245	4630	4630	4630	4630	103
607	20241121	105500	2107380355	4630	4630	4640	4630	1233
608	20241121	105400	2101669570	4630	4625	4630	4620	1608
609	20241121	105300	2094224720	4630	4600	4635	4600	2182
610	20241121	105200	2084132795	4600	4635	4645	4600	1468
611	20241121	105100	2077371860	4640	4665	4675	4640	1981
612	20241121	105000	2068139550	4670	4665	4670	4660	66
613	20241121	104900	2067831680	4670	4660	4670	4655	1461
614	20241121	104800	2061022665	4670	4650	4670	4650	9868
615	20241121	104700	2015026020	4655	4655	4655	4645	2903
616	20241121	104600	2001517485	4640	4600	4660	4600	2269
617	20241121	104500	1991015735	4600	4575	4600	4575	420
618	20241121	104400	1989085905	4580	4600	4600	4580	996
619	20241121	104300	1984516465	4610	4600	4630	4600	1599
620	20241121	104200	1977135940	4600	4590	4600	4590	1033
621	20241121	104100	1972391460	4590	4590	4590	4580	848
622	20241121	104000	1968499400	4580	4575	4580	4570	590
623	20241121	103900	1965801335	4570	4565	4570	4555	613
624	20241121	103800	1963007075	4560	4560	4560	4560	44
625	20241121	103700	1962806435	4555	4580	4580	4555	782
626	20241121	103600	1959243340	4580	4570	4590	4550	1783
627	20241121	103500	1951107985	4570	4560	4570	4560	998
628	20241121	103400	1946553145	4560	4560	4560	4545	1400
629	20241121	103300	1940178250	4560	4560	4560	4560	792
630	20241121	103200	1936566730	4540	4540	4540	4540	1211
631	20241121	103100	1931068790	4560	4535	4565	4535	1625
632	20241121	103000	1923694370	4530	4555	4555	4520	6013
633	20241121	102900	1896399440	4560	4570	4590	4560	1779
634	20241121	102800	1888257620	4580	4565	4600	4565	3903
635	20241121	102700	1870393360	4570	4535	4570	4535	2571
636	20241121	102600	1858697710	4530	4520	4530	4520	879
637	20241121	102500	1854723535	4520	4500	4520	4500	2344
638	20241121	102400	1844154575	4500	4490	4505	4490	3934
639	20241121	102300	1826461710	4490	4490	4495	4485	1338
640	20241121	102200	1820454120	4495	4495	4540	4470	8435
641	20241121	102100	1782655235	4500	4495	4500	4485	3848
642	20241121	102000	1765346205	4495	4480	4495	4480	1994
643	20241121	101900	1756408920	4490	4475	4495	4465	4582
644	20241121	101800	1735857260	4480	4430	4480	4430	3851
645	20241121	101700	1718710545	4425	4455	4470	4425	5397
646	20241121	101600	1694712070	4465	4465	4465	4400	9515
647	20241121	101500	1652516260	4470	4505	4505	4470	38069
648	20241121	101400	1481160460	4520	4520	4520	4520	0
649	20241121	101300	1481160460	4520	4585	4585	4520	13661
650	20241121	101200	1419083850	4570	4575	4575	4565	6773
651	20241121	101100	1388156935	4570	4570	4590	4565	2474
652	20241121	101000	1376851050	4580	4600	4605	4565	4589
653	20241121	100900	1355804230	4605	4620	4620	4600	3615
654	20241121	100800	1339167040	4615	4610	4620	4610	595
655	20241121	100700	1336421720	4610	4610	4610	4605	1113
656	20241121	100600	1331294575	4605	4585	4605	4580	1267
657	20241121	100500	1325469080	4585	4590	4595	4580	3558
658	20241121	100400	1309152455	4595	4635	4635	4595	1726
659	20241121	100300	1301198650	4575	4575	4585	4535	12889
660	20241121	100200	1242388205	4585	4585	4585	4575	4191
661	20241121	100100	1223183720	4585	4640	4640	4585	16542
662	20241121	100000	1147074255	4615	4635	4635	4605	6636
663	20241121	095900	1116460520	4630	4650	4650	4630	2192
664	20241121	095800	1106304900	4650	4650	4650	4630	1193
665	20241121	095700	1100762695	4650	4650	4655	4630	2675
666	20241121	095600	1088328835	4650	4670	4670	4645	2427
667	20241121	095500	1077029775	4670	4640	4670	4605	7368
668	20241121	095400	1042862550	4630	4680	4680	4630	4129
669	20241121	095300	1023664570	4665	4735	4735	4665	7925
670	20241121	095200	986493145	4735	4695	4735	4695	1545
671	20241121	095100	979219920	4695	4715	4720	4695	1584
672	20241121	095000	971761820	4720	4735	4740	4720	979
673	20241121	094900	967130780	4740	4650	4740	4650	36870
674	20241121	094800	794679145	4650	4755	4755	4650	13254
675	20241121	094700	732326850	4775	4755	4775	4740	2441
676	20241121	094600	720741335	4755	4785	4785	4755	3996
677	20241121	094500	701681365	4785	4810	4835	4785	2206
678	20241121	094400	691112660	4810	4775	4810	4775	446
679	20241121	094300	688979505	4775	4815	4815	4765	9634
680	20241121	094200	642752065	4820	4830	4840	4820	1825
681	20241121	094100	633954885	4820	4845	4845	4820	8347
682	20241121	094000	593595355	4845	4845	4845	4840	194
683	20241121	093900	592656015	4840	4840	4865	4840	162
684	20241121	093800	591871660	4840	4845	4845	4840	1499
685	20241121	093700	584615720	4850	4860	4865	4850	830
686	20241121	093600	580581070	4860	4840	4860	4840	351
687	20241121	093500	578880110	4870	4840	4870	4840	97
688	20241121	093400	578409940	4840	4900	4900	4840	2633
689	20241121	093300	565615725	4900	4900	4900	4870	669
690	20241121	093200	562339775	4900	4900	4900	4900	1
691	20241121	093100	562334875	4865	4865	4865	4865	160
692	20241121	093000	561556475	4860	4910	4910	4860	1603
693	20241121	092900	553765745	4860	4855	4880	4855	213
694	20241121	092800	552730975	4855	4840	4865	4840	1824
695	20241121	092700	543868515	4835	4830	4835	4825	3380
696	20241121	092600	527541445	4830	4835	4835	4825	10564
697	20241121	092500	476502535	4830	4860	4860	4830	6848
698	20241121	092400	443353320	4860	4865	4910	4860	1068
699	20241121	092300	438162655	4865	4865	4870	4850	3929
700	20241121	092200	419050175	4865	4880	4915	4865	2088
701	20241121	092100	408867225	4870	4875	4880	4870	1904
702	20241121	092000	399586290	4880	4930	4930	4880	1305
703	20241121	091900	393210725	4930	4930	4930	4930	103
704	20241121	091800	392702935	4885	4905	4920	4885	5062
705	20241121	091700	367935210	4885	4905	4905	4875	526
706	20241121	091600	365364700	4905	4885	4905	4875	3168
707	20241121	091500	349900710	4880	4905	4905	4880	1061
708	20241121	091400	344711870	4905	4880	4905	4880	3469
709	20241121	091300	327728570	4880	4850	4880	4845	1942
710	20241121	091200	318285430	4845	4830	4845	4825	1082
711	20241121	091100	313056320	4830	4850	4855	4830	2822
712	20241121	091000	299391030	4850	4850	4850	4830	1455
713	20241121	090900	292339605	4840	4830	4850	4825	1699
714	20241121	090800	284132940	4825	4820	4830	4820	1313
715	20241121	090700	277800515	4820	4825	4845	4820	2861
716	20241121	090600	263981700	4815	4860	4860	4805	9115
717	20241121	090500	220025455	4855	4845	4870	4840	2329
718	20241121	090400	208729285	4850	4850	4885	4850	4707
719	20241121	090300	185858670	4850	4905	4905	4835	9109
720	20241121	090200	141517625	4900	4905	4910	4850	11310
721	20241121	090100	86391755	4910	4945	5000	4910	7049
722	20241121	090000	51594630	4940	5020	5030	4940	9940