KissMeData/119850/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	201300	14222784840	8930	8930	8930	8930	12151
3	20241120	201200	14222784840	8930	8930	8930	8930	0
4	20241120	201100	14222784840	8930	8930	8930	8930	0
5	20241120	201000	14222784840	8930	8930	8930	8930	0
6	20241120	200900	14222784840	8930	8930	8930	8930	0
7	20241120	200800	14222784840	8930	8930	8930	8930	0
8	20241120	200700	14222784840	8930	8930	8930	8930	0
9	20241120	200600	14222784840	8930	8930	8930	8930	0
10	20241120	200500	14222784840	8930	8930	8930	8930	0
11	20241120	200400	14222784840	8930	8930	8930	8930	0
12	20241120	200300	14222784840	8930	8930	8930	8930	0
13	20241120	200200	14222784840	8930	8930	8930	8930	0
14	20241120	200100	14222784840	8930	8930	8930	8930	0
15	20241120	200000	14222784840	8930	8930	8930	8930	0
16	20241120	195900	14222784840	8930	8930	8930	8930	0
17	20241120	195800	14222784840	8930	8930	8930	8930	0
18	20241120	195700	14222784840	8930	8930	8930	8930	0
19	20241120	195600	14222784840	8930	8930	8930	8930	0
20	20241120	195500	14222784840	8930	8930	8930	8930	0
21	20241120	195400	14222784840	8930	8930	8930	8930	0
22	20241120	195300	14222784840	8930	8930	8930	8930	0
23	20241120	195200	14222784840	8930	8930	8930	8930	0
24	20241120	195100	14222784840	8930	8930	8930	8930	0
25	20241120	195000	14222784840	8930	8930	8930	8930	0
26	20241120	194900	14222784840	8930	8930	8930	8930	0
27	20241120	194800	14222784840	8930	8930	8930	8930	0
28	20241120	194700	14222784840	8930	8930	8930	8930	0
29	20241120	194600	14222784840	8930	8930	8930	8930	0
30	20241120	194500	14222784840	8930	8930	8930	8930	0
31	20241120	194400	14222784840	8930	8930	8930	8930	0
32	20241120	194300	14222784840	8930	8930	8930	8930	12151
33	20241120	194200	14222784840	8930	8930	8930	8930	0
34	20241120	194100	14222784840	8930	8930	8930	8930	0
35	20241120	194000	14222784840	8930	8930	8930	8930	0
36	20241120	193900	14222784840	8930	8930	8930	8930	0
37	20241120	193800	14222784840	8930	8930	8930	8930	0
38	20241120	193700	14222784840	8930	8930	8930	8930	0
39	20241120	193600	14222784840	8930	8930	8930	8930	0
40	20241120	193500	14222784840	8930	8930	8930	8930	0
41	20241120	193400	14222784840	8930	8930	8930	8930	0
42	20241120	193300	14222784840	8930	8930	8930	8930	0
43	20241120	193200	14222784840	8930	8930	8930	8930	0
44	20241120	193100	14222784840	8930	8930	8930	8930	0
45	20241120	193000	14222784840	8930	8930	8930	8930	0
46	20241120	192900	14222784840	8930	8930	8930	8930	0
47	20241120	192800	14222784840	8930	8930	8930	8930	0
48	20241120	192700	14222784840	8930	8930	8930	8930	0
49	20241120	192600	14222784840	8930	8930	8930	8930	0
50	20241120	192500	14222784840	8930	8930	8930	8930	0
51	20241120	192400	14222784840	8930	8930	8930	8930	0
52	20241120	192300	14222784840	8930	8930	8930	8930	0
53	20241120	192200	14222784840	8930	8930	8930	8930	0
54	20241120	192100	14222784840	8930	8930	8930	8930	0
55	20241120	192000	14222784840	8930	8930	8930	8930	0
56	20241120	191900	14222784840	8930	8930	8930	8930	0
57	20241120	191800	14222784840	8930	8930	8930	8930	0
58	20241120	191700	14222784840	8930	8930	8930	8930	0
59	20241120	191600	14222784840	8930	8930	8930	8930	0
60	20241120	191500	14222784840	8930	8930	8930	8930	0
61	20241120	191400	14222784840	8930	8930	8930	8930	0
62	20241120	191300	14222784840	8930	8930	8930	8930	12151
63	20241120	191200	14222784840	8930	8930	8930	8930	0
64	20241120	191100	14222784840	8930	8930	8930	8930	0
65	20241120	191000	14222784840	8930	8930	8930	8930	0
66	20241120	190900	14222784840	8930	8930	8930	8930	0
67	20241120	190800	14222784840	8930	8930	8930	8930	0
68	20241120	190700	14222784840	8930	8930	8930	8930	0
69	20241120	190600	14222784840	8930	8930	8930	8930	0
70	20241120	190500	14222784840	8930	8930	8930	8930	0
71	20241120	190400	14222784840	8930	8930	8930	8930	0
72	20241120	190300	14222784840	8930	8930	8930	8930	0
73	20241120	190200	14222784840	8930	8930	8930	8930	0
74	20241120	190100	14222784840	8930	8930	8930	8930	0
75	20241120	190000	14222784840	8930	8930	8930	8930	0
76	20241120	185900	14222784840	8930	8930	8930	8930	0
77	20241120	185800	14222784840	8930	8930	8930	8930	0
78	20241120	185700	14222784840	8930	8930	8930	8930	0
79	20241120	185600	14222784840	8930	8930	8930	8930	0
80	20241120	185500	14222784840	8930	8930	8930	8930	0
81	20241120	185400	14222784840	8930	8930	8930	8930	0
82	20241120	185300	14222784840	8930	8930	8930	8930	0
83	20241120	185200	14222784840	8930	8930	8930	8930	0
84	20241120	185100	14222784840	8930	8930	8930	8930	0
85	20241120	185000	14222784840	8930	8930	8930	8930	0
86	20241120	184900	14222784840	8930	8930	8930	8930	0
87	20241120	184800	14222784840	8930	8930	8930	8930	0
88	20241120	184700	14222784840	8930	8930	8930	8930	0
89	20241120	184600	14222784840	8930	8930	8930	8930	0
90	20241120	184500	14222784840	8930	8930	8930	8930	0
91	20241120	184400	14222784840	8930	8930	8930	8930	0
92	20241120	184300	14222784840	8930	8930	8930	8930	12151
93	20241120	184200	14222784840	8930	8930	8930	8930	0
94	20241120	184100	14222784840	8930	8930	8930	8930	0
95	20241120	184000	14222784840	8930	8930	8930	8930	0
96	20241120	183900	14222784840	8930	8930	8930	8930	0
97	20241120	183800	14222784840	8930	8930	8930	8930	0
98	20241120	183700	14222784840	8930	8930	8930	8930	0
99	20241120	183600	14222784840	8930	8930	8930	8930	0
100	20241120	183500	14222784840	8930	8930	8930	8930	0
101	20241120	183400	14222784840	8930	8930	8930	8930	0
102	20241120	183300	14222784840	8930	8930	8930	8930	0
103	20241120	183200	14222784840	8930	8930	8930	8930	0
104	20241120	183100	14222784840	8930	8930	8930	8930	0
105	20241120	183000	14222784840	8930	8930	8930	8930	0
106	20241120	182900	14222784840	8930	8930	8930	8930	0
107	20241120	182800	14222784840	8930	8930	8930	8930	0
108	20241120	182700	14222784840	8930	8930	8930	8930	0
109	20241120	182600	14222784840	8930	8930	8930	8930	0
110	20241120	182500	14222784840	8930	8930	8930	8930	0
111	20241120	182400	14222784840	8930	8930	8930	8930	0
112	20241120	182300	14222784840	8930	8930	8930	8930	0
113	20241120	182200	14222784840	8930	8930	8930	8930	0
114	20241120	182100	14222784840	8930	8930	8930	8930	0
115	20241120	182000	14222784840	8930	8930	8930	8930	0
116	20241120	181900	14222784840	8930	8930	8930	8930	0
117	20241120	181800	14222784840	8930	8930	8930	8930	0
118	20241120	181700	14222784840	8930	8930	8930	8930	0
119	20241120	181600	14222784840	8930	8930	8930	8930	0
120	20241120	181500	14222784840	8930	8930	8930	8930	0
121	20241120	181400	14222784840	8930	8930	8930	8930	0
122	20241120	181300	14222784840	8930	8930	8930	8930	12151
123	20241120	181200	14222784840	8930	8930	8930	8930	0
124	20241120	181100	14222784840	8930	8930	8930	8930	0
125	20241120	181000	14222784840	8930	8930	8930	8930	0
126	20241120	180900	14222784840	8930	8930	8930	8930	0
127	20241120	180800	14222784840	8930	8930	8930	8930	0
128	20241120	180700	14222784840	8930	8930	8930	8930	0
129	20241120	180600	14222784840	8930	8930	8930	8930	0
130	20241120	180500	14222784840	8930	8930	8930	8930	0
131	20241120	180400	14222784840	8930	8930	8930	8930	0
132	20241120	180300	14222784840	8930	8930	8930	8930	0
133	20241120	180200	14222784840	8930	8930	8930	8930	0
134	20241120	180100	14222784840	8930	8930	8930	8930	0
135	20241120	180000	14222784840	8930	8930	8930	8930	0
136	20241120	175900	14222784840	8930	8930	8930	8930	0
137	20241120	175800	14222784840	8930	8930	8930	8930	0
138	20241120	175700	14222784840	8930	8930	8930	8930	0
139	20241120	175600	14222784840	8930	8930	8930	8930	0
140	20241120	175500	14222784840	8930	8930	8930	8930	0
141	20241120	175400	14222784840	8930	8930	8930	8930	0
142	20241120	175300	14222784840	8930	8930	8930	8930	0
143	20241120	175200	14222784840	8930	8930	8930	8930	0
144	20241120	175100	14222784840	8930	8930	8930	8930	0
145	20241120	175000	14222784840	8930	8930	8930	8930	0
146	20241120	174900	14222784840	8930	8930	8930	8930	0
147	20241120	174800	14222784840	8930	8930	8930	8930	0
148	20241120	174700	14222784840	8930	8930	8930	8930	0
149	20241120	174600	14222784840	8930	8930	8930	8930	0
150	20241120	174500	14222784840	8930	8930	8930	8930	0
151	20241120	174400	14222784840	8930	8930	8930	8930	0
152	20241120	174300	14222784840	8930	8930	8930	8930	12151
153	20241120	174200	14222784840	8930	8930	8930	8930	0
154	20241120	174100	14222784840	8930	8930	8930	8930	0
155	20241120	174000	14222784840	8930	8930	8930	8930	0
156	20241120	173900	14222784840	8930	8930	8930	8930	0
157	20241120	173800	14222784840	8930	8930	8930	8930	0
158	20241120	173700	14222784840	8930	8930	8930	8930	0
159	20241120	173600	14222784840	8930	8930	8930	8930	0
160	20241120	173500	14222784840	8930	8930	8930	8930	0
161	20241120	173400	14222784840	8930	8930	8930	8930	0
162	20241120	173300	14222784840	8930	8930	8930	8930	0
163	20241120	173200	14222784840	8930	8930	8930	8930	0
164	20241120	173100	14222784840	8930	8930	8930	8930	0
165	20241120	173000	14222784840	8930	8930	8930	8930	0
166	20241120	172900	14222784840	8930	8930	8930	8930	0
167	20241120	172800	14222784840	8930	8930	8930	8930	0
168	20241120	172700	14222784840	8930	8930	8930	8930	0
169	20241120	172600	14222784840	8930	8930	8930	8930	0
170	20241120	172500	14222784840	8930	8930	8930	8930	0
171	20241120	172400	14222784840	8930	8930	8930	8930	0
172	20241120	172300	14222784840	8930	8930	8930	8930	0
173	20241120	172200	14222784840	8930	8930	8930	8930	0
174	20241120	172100	14222784840	8930	8930	8930	8930	0
175	20241120	172000	14222784840	8930	8930	8930	8930	0
176	20241120	171900	14222784840	8930	8930	8930	8930	0
177	20241120	171800	14222784840	8930	8930	8930	8930	0
178	20241120	171700	14222784840	8930	8930	8930	8930	0
179	20241120	171600	14222784840	8930	8930	8930	8930	0
180	20241120	171500	14222784840	8930	8930	8930	8930	0
181	20241120	171400	14222784840	8930	8930	8930	8930	0
182	20241120	171300	14222784840	8930	8930	8930	8930	12151
183	20241120	171200	14222784840	8930	8930	8930	8930	0
184	20241120	171100	14222784840	8930	8930	8930	8930	0
185	20241120	171000	14222784840	8930	8930	8930	8930	0
186	20241120	170900	14222784840	8930	8930	8930	8930	0
187	20241120	170800	14222784840	8930	8930	8930	8930	0
188	20241120	170700	14222784840	8930	8930	8930	8930	0
189	20241120	170600	14222784840	8930	8930	8930	8930	0
190	20241120	170500	14222784840	8930	8930	8930	8930	0
191	20241120	170400	14222784840	8930	8930	8930	8930	0
192	20241120	170300	14222784840	8930	8930	8930	8930	0
193	20241120	170200	14222784840	8930	8930	8930	8930	0
194	20241120	170100	14222784840	8930	8930	8930	8930	0
195	20241120	170000	14222784840	8930	8930	8930	8930	0
196	20241120	165900	14222784840	8930	8930	8930	8930	0
197	20241120	165800	14222784840	8930	8930	8930	8930	0
198	20241120	165700	14222784840	8930	8930	8930	8930	0
199	20241120	165600	14222784840	8930	8930	8930	8930	0
200	20241120	165500	14222784840	8930	8930	8930	8930	0
201	20241120	165400	14222784840	8930	8930	8930	8930	0
202	20241120	165300	14222784840	8930	8930	8930	8930	0
203	20241120	165200	14222784840	8930	8930	8930	8930	0
204	20241120	165100	14222784840	8930	8930	8930	8930	0
205	20241120	165000	14222784840	8930	8930	8930	8930	0
206	20241120	164900	14222784840	8930	8930	8930	8930	0
207	20241120	164800	14222784840	8930	8930	8930	8930	0
208	20241120	164700	14222784840	8930	8930	8930	8930	0
209	20241120	164600	14222784840	8930	8930	8930	8930	0
210	20241120	164500	14222784840	8930	8930	8930	8930	0
211	20241120	164400	14222784840	8930	8930	8930	8930	0
212	20241120	164300	14222784840	8930	8930	8930	8930	12151
213	20241120	164200	14222784840	8930	8930	8930	8930	0
214	20241120	164100	14222784840	8930	8930	8930	8930	0
215	20241120	164000	14222784840	8930	8930	8930	8930	0
216	20241120	163900	14222784840	8930	8930	8930	8930	0
217	20241120	163800	14222784840	8930	8930	8930	8930	0
218	20241120	163700	14222784840	8930	8930	8930	8930	0
219	20241120	163600	14222784840	8930	8930	8930	8930	0
220	20241120	163500	14222784840	8930	8930	8930	8930	0
221	20241120	163400	14222784840	8930	8930	8930	8930	0
222	20241120	163300	14222784840	8930	8930	8930	8930	0
223	20241120	163200	14222784840	8930	8930	8930	8930	0
224	20241120	163100	14222784840	8930	8930	8930	8930	0
225	20241120	163000	14222784840	8930	8930	8930	8930	0
226	20241120	162900	14222784840	8930	8930	8930	8930	0
227	20241120	162800	14222784840	8930	8930	8930	8930	0
228	20241120	162700	14222784840	8930	8930	8930	8930	0
229	20241120	162600	14222784840	8930	8930	8930	8930	0
230	20241120	162500	14222784840	8930	8930	8930	8930	0
231	20241120	162400	14222784840	8930	8930	8930	8930	0
232	20241120	162300	14222784840	8930	8930	8930	8930	0
233	20241120	162200	14222784840	8930	8930	8930	8930	0
234	20241120	162100	14222784840	8930	8930	8930	8930	0
235	20241120	162000	14222784840	8930	8930	8930	8930	0
236	20241120	161900	14222784840	8930	8930	8930	8930	0
237	20241120	161800	14222784840	8930	8930	8930	8930	0
238	20241120	161700	14222784840	8930	8930	8930	8930	0
239	20241120	161600	14222784840	8930	8930	8930	8930	0
240	20241120	161500	14222784840	8930	8930	8930	8930	0
241	20241120	161400	14222784840	8930	8930	8930	8930	0
242	20241120	161300	14222784840	8930	8930	8930	8930	12151
243	20241120	161200	14222784840	8930	8930	8930	8930	0
244	20241120	161100	14222784840	8930	8930	8930	8930	0
245	20241120	161000	14222784840	8930	8930	8930	8930	0
246	20241120	160900	14222784840	8930	8930	8930	8930	0
247	20241120	160800	14222784840	8930	8930	8930	8930	0
248	20241120	160700	14222784840	8930	8930	8930	8930	0
249	20241120	160600	14222784840	8930	8930	8930	8930	0
250	20241120	160500	14222784840	8930	8930	8930	8930	0
251	20241120	160400	14222784840	8930	8930	8930	8930	0
252	20241120	160300	14222784840	8930	8930	8930	8930	0
253	20241120	160200	14222784840	8930	8930	8930	8930	0
254	20241120	160100	14222784840	8930	8930	8930	8930	0
255	20241120	160000	14222784840	8930	8930	8930	8930	0
256	20241120	155900	14222784840	8930	8930	8930	8930	0
257	20241120	155800	14222784840	8930	8930	8930	8930	0
258	20241120	155700	14222784840	8930	8930	8930	8930	0
259	20241120	155600	14222784840	8930	8930	8930	8930	0
260	20241120	155500	14222784840	8930	8930	8930	8930	0
261	20241120	155400	14222784840	8930	8930	8930	8930	0
262	20241120	155300	14222784840	8930	8930	8930	8930	0
263	20241120	155200	14222784840	8930	8930	8930	8930	0
264	20241120	155100	14222784840	8930	8930	8930	8930	0
265	20241120	155000	14222784840	8930	8930	8930	8930	0
266	20241120	154900	14222784840	8930	8930	8930	8930	0
267	20241120	154800	14222784840	8930	8930	8930	8930	0
268	20241120	154700	14222784840	8930	8930	8930	8930	0
269	20241120	154600	14222784840	8930	8930	8930	8930	0
270	20241120	154500	14222784840	8930	8930	8930	8930	0
271	20241120	154400	14222784840	8930	8930	8930	8930	0
272	20241120	154300	14222784840	8930	8930	8930	8930	12151
273	20241120	154200	14222784840	8930	8930	8930	8930	0
274	20241120	154100	14222784840	8930	8930	8930	8930	0
275	20241120	154000	14222784840	8930	8930	8930	8930	0
276	20241120	153900	14222784840	8930	8930	8930	8930	0
277	20241120	153800	14222784840	8930	8930	8930	8930	0
278	20241120	153700	14222784840	8930	8930	8930	8930	0
279	20241120	153600	14222784840	8930	8930	8930	8930	0
280	20241120	153500	14222784840	8930	8930	8930	8930	0
281	20241120	153400	14222784840	8930	8930	8930	8930	0
282	20241120	153300	14222784840	8930	8930	8930	8930	0
283	20241120	153200	14222784840	8930	8930	8930	8930	0
284	20241120	153100	14222784840	8930	8930	8930	8930	0
285	20241120	153000	14222784840	8930	8930	8930	8930	12151
286	20241120	152900	14114276410	8880	8880	8880	8880	0
287	20241120	152800	14114276410	8880	8880	8880	8880	0
288	20241120	152700	14114276410	8880	8880	8880	8880	0
289	20241120	152600	14114276410	8880	8880	8880	8880	0
290	20241120	152500	14114276410	8880	8880	8880	8880	0
291	20241120	152400	14114276410	8880	8880	8880	8880	0
292	20241120	152300	14114276410	8880	8880	8880	8880	0
293	20241120	152200	14114276410	8880	8880	8880	8880	0
294	20241120	152100	14114276410	8880	8880	8880	8880	0
295	20241120	152000	14114276410	8880	8880	8880	8880	0
296	20241120	151900	14114276410	8880	8860	8880	8850	4911
297	20241120	151800	14070787030	8860	8880	8880	8850	473
298	20241120	151700	14066593330	8880	8920	8920	8880	5759
299	20241120	151600	14015301800	8940	8940	8950	8940	396
300	20241120	151500	14011760850	8950	8900	8950	8860	2689
301	20241120	151400	13987746210	8940	8950	8950	8890	89
302	20241120	151300	13986950030	8950	8850	8950	8850	2916
303	20241120	151200	13960924050	8850	8850	8850	8850	342
304	20241120	151100	13957897350	8850	8840	8850	8810	859
305	20241120	151000	13950314170	8850	8840	8850	8820	1154
306	20241120	150900	13940116210	8800	8770	8800	8760	1430
307	20241120	150800	13927560260	8780	8800	8800	8760	1977
308	20241120	150700	13910213810	8800	8830	8840	8800	1631
309	20241120	150600	13895833450	8820	8820	8840	8810	3854
310	20241120	150500	13861771280	8800	8810	8830	8770	4793
311	20241120	150400	13819629280	8840	8840	8850	8810	2376
312	20241120	150300	13798689340	8840	8840	8850	8810	5730
313	20241120	150200	13748136310	8840	8880	8880	8830	9285
314	20241120	150100	13665880190	8920	8890	8920	8880	1534
315	20241120	150000	13652255920	8880	8920	8930	8880	6504
316	20241120	145900	13594377820	8920	8920	8950	8920	425
317	20241120	145800	13590586460	8920	8930	8950	8920	448
318	20241120	145700	13586588810	8930	8980	8980	8930	212
319	20241120	145600	13584687790	8990	8930	8990	8930	1893
320	20241120	145500	13567711270	8930	8960	8960	8930	751
321	20241120	145400	13560994640	8960	8950	8960	8930	639
322	20241120	145300	13555276500	8950	8940	8950	8930	569
323	20241120	145200	13550186500	8950	8940	8950	8940	358
324	20241120	145100	13546983430	8950	8950	8950	8950	127
325	20241120	145000	13545846780	8950	8940	8950	8940	79
326	20241120	144900	13545140120	8950	8950	8950	8950	99
327	20241120	144800	13544254070	8940	8920	8940	8920	683
328	20241120	144700	13538150460	8930	8940	8940	8920	188
329	20241120	144600	13536472440	8930	8950	8950	8930	783
330	20241120	144500	13529476890	8940	8960	8960	8940	1004
331	20241120	144400	13520482000	8980	9000	9000	8980	1045
332	20241120	144300	13511094780	9000	9010	9010	8990	1389
333	20241120	144200	13498603170	9010	9000	9010	8990	1783
334	20241120	144100	13482554800	8990	8980	8990	8980	1765
335	20241120	144000	13466699250	8970	8950	8970	8950	2432
336	20241120	143900	13444924790	8950	8960	8980	8950	914
337	20241120	143800	13436724230	8980	8950	8980	8950	587
338	20241120	143700	13431458530	8940	8940	8940	8940	0
339	20241120	143600	13431458530	8940	8970	8970	8920	1014
340	20241120	143500	13422385650	8960	8940	8960	8880	1242
341	20241120	143400	13411288810	8940	8930	8940	8930	482
342	20241120	143300	13406982110	8930	8940	8940	8930	88
343	20241120	143200	13406195950	8940	8880	8940	8880	2954
344	20241120	143100	13379864170	8880	8890	8900	8880	1434
345	20241120	143000	13367118760	8890	8870	8920	8870	507
346	20241120	142900	13362611460	8870	8940	8940	8870	5871
347	20241120	142800	13310387190	8950	8920	8950	8920	59
348	20241120	142700	13309860670	8920	8950	8960	8920	629
349	20241120	142600	13304246070	8920	8940	8940	8920	1134
350	20241120	142500	13294113930	8940	8950	8950	8940	140
351	20241120	142400	13292862310	8930	8950	8960	8930	193
352	20241120	142300	13291136730	8930	8960	8960	8930	248
353	20241120	142200	13288921430	8960	8940	8960	8940	118
354	20241120	142100	13287864290	8940	8930	8940	8930	109
355	20241120	142000	13286890890	8920	8950	8950	8920	3475
356	20241120	141900	13255824890	8950	9000	9000	8950	2766
357	20241120	141800	13231048780	8960	8990	8990	8960	1010
358	20241120	141700	13221982750	8980	9000	9000	8980	132
359	20241120	141600	13220797330	9000	9000	9000	9000	5
360	20241120	141500	13220752330	9000	9000	9000	9000	273
361	20241120	141400	13218295330	8980	9000	9000	8980	287
362	20241120	141300	13215716510	9000	9000	9010	8990	2912
363	20241120	141200	13189515330	9000	8980	9000	8950	1520
364	20241120	141100	13175850830	8980	8980	8980	8940	639
365	20241120	141000	13170115850	8980	8980	8980	8940	259
366	20241120	140900	13167798510	8980	8980	8980	8980	25
367	20241120	140800	13167574010	8940	8950	8980	8940	109
368	20241120	140700	13166597190	8930	8940	8940	8920	2150
369	20241120	140600	13147397190	8920	8940	8940	8920	68
370	20241120	140500	13146790570	8940	8950	8950	8920	56
371	20241120	140400	13146290670	8960	8910	8960	8910	1201
372	20241120	140300	13135586860	8920	8960	8960	8920	765
373	20241120	140200	13128759460	8960	8940	8960	8930	524
374	20241120	140100	13124076400	8920	8920	8920	8920	0
375	20241120	140000	13124076400	8920	8980	8990	8920	1428
376	20241120	135900	13111293510	8980	8930	8980	8920	71
377	20241120	135800	13110659230	8930	8960	8990	8930	532
378	20241120	135700	13105882770	8910	8920	8920	8910	680
379	20241120	135600	13099822080	8910	8970	8980	8910	252
380	20241120	135500	13097569050	8970	8970	8980	8970	47
381	20241120	135400	13097147370	8960	8970	8970	8940	568
382	20241120	135300	13092057150	8960	8910	8960	8910	1314
383	20241120	135200	13080325000	8910	8940	8940	8910	287
384	20241120	135100	13077767380	8950	8950	8950	8950	330
385	20241120	135000	13074813880	8940	8940	8940	8910	1254
386	20241120	134900	13063619860	8940	8950	8950	8940	729
387	20241120	134800	13057095610	8950	8920	8950	8920	850
388	20241120	134700	13049490110	8950	8910	8950	8910	693
389	20241120	134600	13043288420	8940	8900	8950	8900	1820
390	20241120	134500	13027007930	8890	8900	8950	8890	1717
391	20241120	134400	13011740330	8890	8910	8920	8890	2273
392	20241120	134300	12991505980	8910	8920	8920	8900	1884
393	20241120	134200	12974721260	8910	8950	8950	8910	1457
394	20241120	134100	12961717770	8990	9000	9000	8940	332
395	20241120	134000	12958747190	9000	8980	9000	8920	1428
396	20241120	133900	12945975100	9020	9020	9020	9020	77
397	20241120	133800	12945280560	9020	9000	9020	9000	5126
398	20241120	133700	12899093670	8980	8940	8980	8940	1452
399	20241120	133600	12886057590	8940	8940	8950	8940	1396
400	20241120	133500	12873575830	8980	8980	8980	8920	3748
401	20241120	133400	12840019530	8980	9030	9030	8980	729
402	20241120	133300	12833469600	9030	9020	9030	9000	1726
403	20241120	133200	12817914870	9020	9040	9040	9020	5170
404	20241120	133100	12771212360	9050	9010	9060	9010	1590
405	20241120	133000	12756833200	9010	9010	9010	9010	210
406	20241120	132900	12754941100	9000	9000	9020	9000	687
407	20241120	132800	12748757840	9000	9000	9020	8990	1370
408	20241120	132700	12736430880	9000	9000	9000	8990	1004
409	20241120	132600	12727399400	9000	9000	9020	8990	2567
410	20241120	132500	12704291900	8990	8950	8990	8950	1592
411	20241120	132400	12690018340	8950	8970	8970	8940	8172
412	20241120	132300	12616885180	8980	9030	9030	8980	2715
413	20241120	132200	12592485300	9030	9030	9030	9020	26
414	20241120	132100	12592250530	9030	9020	9030	9000	882
415	20241120	132000	12584304180	9020	9010	9030	9010	1078
416	20241120	131900	12574573900	9010	9020	9030	9010	660
417	20241120	131800	12568618160	9020	9020	9030	9000	313
418	20241120	131700	12565797200	9000	9020	9020	8990	681
419	20241120	131600	12559665350	9020	9030	9030	8980	9586
420	20241120	131500	12473362200	9020	9040	9040	9020	350
421	20241120	131400	12470200050	9050	9060	9070	9050	385
422	20241120	131300	12466712320	9060	9080	9080	9040	469
423	20241120	131200	12462463940	9060	9010	9070	9000	5706
424	20241120	131100	12410900060	9010	9050	9050	9010	3886
425	20241120	131000	12375832680	9050	9060	9080	9050	1565
426	20241120	130900	12361656930	9060	9120	9130	9060	10141
427	20241120	130800	12269389310	9120	9120	9120	9110	497
428	20241120	130700	12264857290	9130	9120	9130	9120	112
429	20241120	130600	12263835750	9110	9110	9120	9100	1537
430	20241120	130500	12249829410	9110	9110	9110	9100	492
431	20241120	130400	12245351000	9110	9110	9110	9100	1499
432	20241120	130300	12231703920	9110	9120	9120	9110	494
433	20241120	130200	12227201290	9120	9120	9130	9110	2214
434	20241120	130100	12207014080	9130	9150	9150	9130	3549
435	20241120	130000	12174577850	9150	9170	9170	9150	4654
436	20241120	125900	12131987970	9170	9180	9180	9160	1322
437	20241120	125800	12119862110	9180	9180	9190	9180	175
438	20241120	125700	12118253990	9160	9170	9170	9150	1140
439	20241120	125600	12107810430	9170	9190	9190	9150	3961
440	20241120	125500	12071501790	9190	9200	9210	9180	650
441	20241120	125400	12065526320	9190	9190	9190	9190	669
442	20241120	125300	12059378210	9190	9200	9230	9190	950
443	20241120	125200	12050631300	9200	9190	9200	9170	94
444	20241120	125100	12049768550	9180	9180	9190	9170	698
445	20241120	125000	12043358290	9180	9180	9190	9160	470
446	20241120	124900	12039050180	9160	9170	9170	9150	4900
447	20241120	124800	11994140300	9170	9150	9170	9150	2341
448	20241120	124700	11972698410	9150	9160	9160	9150	1596
449	20241120	124600	11958087970	9160	9210	9230	9160	2864
450	20241120	124500	11931814690	9200	9180	9230	9180	2262
451	20241120	124400	11911030710	9160	9170	9180	9150	2284
452	20241120	124300	11890117380	9180	9210	9210	9160	3173
453	20241120	124200	11860987770	9210	9220	9220	9210	242
454	20241120	124100	11858758280	9220	9200	9230	9200	2495
455	20241120	124000	11835781200	9190	9170	9200	9160	14929
456	20241120	123900	11698880540	9160	9200	9200	9150	5984
457	20241120	123800	11644034180	9200	9230	9230	9190	4257
458	20241120	123700	11604865100	9220	9230	9240	9220	1288
459	20241120	123600	11592978570	9230	9240	9240	9210	4293
460	20241120	123500	11553361710	9240	9240	9250	9230	312
461	20241120	123400	11550478830	9240	9240	9240	9220	754
462	20241120	123300	11543520390	9240	9260	9260	9220	466
463	20241120	123200	11539215750	9260	9200	9260	9200	2917
464	20241120	123100	11512329090	9200	9270	9270	9200	3409
465	20241120	123000	11480870960	9270	9310	9310	9170	13522
466	20241120	122900	11355858300	9310	9330	9340	9280	6435
467	20241120	122800	11295944010	9330	9300	9330	9270	4354
468	20241120	122700	11255518010	9280	9300	9320	9260	5457
469	20241120	122600	11204880980	9300	9340	9340	9270	3964
470	20241120	122500	11168030070	9340	9350	9360	9270	11114
471	20241120	122400	11064312490	9350	9280	9350	9280	20034
472	20241120	122300	10877576130	9290	9280	9290	9270	4999
473	20241120	122200	10831159870	9270	9270	9280	9270	874
474	20241120	122100	10823056530	9260	9250	9270	9250	3123
475	20241120	122000	10794128880	9260	9240	9260	9240	2503
476	20241120	121900	10770980800	9240	9220	9250	9220	1340
477	20241120	121800	10758598240	9220	9240	9240	9220	565
478	20241120	121700	10753382330	9230	9230	9240	9230	686
479	20241120	121600	10747049050	9240	9240	9240	9220	1486
480	20241120	121500	10733335900	9240	9250	9250	9240	1906
481	20241120	121400	10715710140	9250	9220	9250	9220	7684
482	20241120	121300	10644780710	9220	9220	9220	9210	424
483	20241120	121200	10640871480	9210	9210	9230	9210	4732
484	20241120	121100	10597257760	9210	9210	9210	9200	551
485	20241120	121000	10592183390	9220	9220	9220	9210	213
486	20241120	120900	10590220530	9220	9210	9220	9200	1004
487	20241120	120800	10580974710	9200	9190	9210	9190	1887
488	20241120	120700	10563607650	9190	9190	9200	9190	262
489	20241120	120600	10561199780	9200	9190	9200	9190	313
490	20241120	120500	10558321560	9190	9190	9210	9190	2491
491	20241120	120400	10535416920	9190	9180	9190	9170	751
492	20241120	120300	10528523570	9180	9180	9190	9180	453
493	20241120	120200	10524360800	9180	9210	9210	9180	219
494	20241120	120100	10522347240	9180	9170	9210	9170	2574
495	20241120	120000	10498654510	9170	9160	9180	9160	304
496	20241120	115900	10495866290	9160	9220	9220	9150	1493
497	20241120	115800	10482166710	9230	9240	9240	9200	3593
498	20241120	115700	10449072460	9240	9250	9250	9240	689
499	20241120	115600	10442704640	9250	9200	9250	9190	731
500	20241120	115500	10435970090	9200	9190	9200	9190	463
501	20241120	115400	10431712120	9190	9190	9200	9170	857
502	20241120	115300	10423835700	9180	9180	9180	9170	505
503	20241120	115200	10419201980	9180	9190	9200	9180	202
504	20241120	115100	10417344580	9190	9180	9190	9180	1163
505	20241120	115000	10406663270	9180	9180	9190	9170	277
506	20241120	114900	10404121110	9180	9130	9190	9130	2702
507	20241120	114800	10379377060	9160	9190	9190	9130	5897
508	20241120	114700	10325407620	9190	9180	9200	9150	5188
509	20241120	114600	10277861400	9210	9210	9240	9170	1519
510	20241120	114500	10263895880	9240	9250	9250	9240	110
511	20241120	114400	10262879080	9200	9190	9210	9190	1864
512	20241120	114300	10245732690	9190	9190	9200	9190	774
513	20241120	114200	10238617570	9190	9180	9200	9180	639
514	20241120	114100	10232746350	9190	9170	9190	9160	2962
515	20241120	114000	10205572520	9190	9270	9280	9180	20660
516	20241120	113900	10014941180	9270	9270	9280	9270	390
517	20241120	113800	10011325230	9270	9280	9290	9250	3512
518	20241120	113700	9978757570	9280	9250	9290	9240	6294
519	20241120	113600	9920439500	9250	9240	9250	9240	2673
520	20241120	113500	9895719560	9250	9250	9260	9240	2558
521	20241120	113400	9872071410	9260	9260	9260	9250	275
522	20241120	113300	9869525180	9260	9250	9260	9240	432
523	20241120	113200	9865529040	9250	9260	9260	9240	945
524	20241120	113100	9856785940	9250	9260	9260	9250	506
525	20241120	113000	9852104370	9260	9250	9260	9240	928
526	20241120	112900	9843521080	9250	9240	9250	9240	1994
527	20241120	112800	9825080540	9250	9260	9260	9230	1090
528	20241120	112700	9814994560	9260	9250	9260	9240	382
529	20241120	112600	9811462490	9250	9230	9260	9230	2544
530	20241120	112500	9787929750	9230	9250	9260	9230	2458
531	20241120	112400	9765213340	9240	9250	9250	9240	721
532	20241120	112300	9758544240	9230	9250	9250	9220	1993
533	20241120	112200	9740145920	9260	9220	9260	9220	8055
534	20241120	112100	9665685440	9200	9240	9240	9190	773
535	20241120	112000	9658573950	9230	9210	9240	9200	2440
536	20241120	111900	9636084950	9210	9230	9250	9210	637
537	20241120	111800	9630209250	9250	9260	9260	9220	2960
538	20241120	111700	9602854550	9260	9210	9260	9200	3221
539	20241120	111600	9573092670	9210	9230	9240	9210	1322
540	20241120	111500	9560905740	9240	9220	9250	9220	1034
541	20241120	111400	9551345830	9250	9260	9260	9200	6541
542	20241120	111300	9491029480	9250	9260	9270	9230	1714
543	20241120	111200	9475166710	9260	9200	9260	9200	4222
544	20241120	111100	9436174620	9200	9200	9200	9190	1928
545	20241120	111000	9418438600	9200	9190	9210	9150	2591
546	20241120	110900	9394631550	9200	9190	9210	9130	2532
547	20241120	110800	9371430870	9180	9270	9270	9100	20202
548	20241120	110700	9186044100	9270	9280	9280	9260	1607
549	20241120	110600	9171134000	9280	9280	9290	9260	2858
550	20241120	110500	9144623760	9280	9300	9300	9260	6239
551	20241120	110400	9086674360	9300	9270	9300	9270	6589
552	20241120	110300	9025468730	9270	9270	9280	9270	1740
553	20241120	110200	9009329130	9280	9260	9280	9260	2377
554	20241120	110100	8987286450	9280	9280	9290	9260	4286
555	20241120	110000	8947500390	9280	9230	9280	9210	4384
556	20241120	105900	8906986540	9230	9220	9240	9220	1521
557	20241120	105800	8892943060	9230	9240	9250	9190	4105
558	20241120	105700	8855121280	9250	9270	9290	9200	14271
559	20241120	105600	8722761450	9260	9210	9290	9210	8531
560	20241120	105500	8643752710	9230	9230	9240	9200	3046
561	20241120	105400	8615659710	9220	9230	9240	9170	6731
562	20241120	105300	8553575550	9240	9170	9240	9170	13112
563	20241120	105200	8432895200	9170	9090	9170	9090	24367
564	20241120	105100	8210094980	9090	9090	9130	9080	7579
565	20241120	105000	8141064190	9090	9100	9120	9090	2557
566	20241120	104900	8117811360	9100	9100	9120	9100	2647
567	20241120	104800	8093680500	9100	9100	9120	9070	2979
568	20241120	104700	8066592790	9130	9100	9140	9090	5732
569	20241120	104600	8014288690	9100	9100	9100	9070	585
570	20241120	104500	8008969740	9100	9060	9100	9060	728
571	20241120	104400	8002360250	9060	9040	9100	9040	11814
572	20241120	104300	7895341790	9040	9050	9050	9010	4865
573	20241120	104200	7851443230	9050	9070	9080	9030	5724
574	20241120	104100	7799592900	9080	9100	9100	9070	899
575	20241120	104000	7791430860	9100	9070	9100	9060	2567
576	20241120	103900	7768118980	9080	9080	9080	9070	896
577	20241120	103800	7759983320	9080	9070	9100	9070	1588
578	20241120	103700	7745557670	9090	9140	9140	9090	4396
579	20241120	103600	7705497490	9120	9120	9140	9120	3925
580	20241120	103500	7669662740	9120	9060	9120	9060	1863
581	20241120	103400	7652719940	9060	9030	9070	9020	3929
582	20241120	103300	7617171320	9040	9140	9140	9040	15746
583	20241120	103200	7474244040	9140	9140	9140	9130	1593
584	20241120	103100	7459691520	9130	9110	9150	9110	4417
585	20241120	103000	7419353290	9100	9110	9120	9090	3047
586	20241120	102900	7391627710	9110	9130	9130	9090	2918
587	20241120	102800	7365049560	9130	9100	9130	9100	4776
588	20241120	102700	7321500770	9100	9080	9110	9080	936
589	20241120	102600	7312989180	9080	9070	9120	9060	3950
590	20241120	102500	7277088520	9080	9100	9100	9060	9995
591	20241120	102400	7186344630	9100	9110	9110	9100	2107
592	20241120	102300	7167160520	9110	9090	9110	9090	2260
593	20241120	102200	7146594770	9080	9110	9110	9070	5949
594	20241120	102100	7092463890	9100	9090	9100	9080	2690
595	20241120	102000	7068004150	9090	9040	9090	9040	2977
596	20241120	101900	7041046310	9040	9100	9110	9000	18140
597	20241120	101800	6876700140	9100	9110	9120	9090	8159
598	20241120	101700	6802430370	9100	9170	9170	9100	16840
599	20241120	101600	6648640440	9160	9260	9300	9160	50450
600	20241120	101500	6182864680	9260	9190	9270	9160	43860
601	20241120	101400	5779585870	9170	9120	9190	9120	24785
602	20241120	101300	5552562170	9130	9070	9130	9070	22840
603	20241120	101200	5344661850	9070	9050	9080	9050	5926
604	20241120	101100	5290940700	9050	9030	9050	9030	3313
605	20241120	101000	5260990600	9030	9010	9030	9010	978
606	20241120	100900	5252164640	9010	9020	9020	8980	4863
607	20241120	100800	5208371470	9020	9050	9070	9010	12433
608	20241120	100700	5095806050	9050	9040	9050	9010	1349
609	20241120	100600	5083607900	9050	8990	9060	8990	7370
610	20241120	100500	5017029500	8990	8980	9020	8970	2173
611	20241120	100400	4997461780	8970	9010	9020	8970	4670
612	20241120	100300	4955446480	9020	9040	9040	8990	6110
613	20241120	100200	4900349420	9030	9000	9040	8960	9740
614	20241120	100100	4812508430	9000	9000	9000	8960	2715
615	20241120	100000	4788135400	8960	8990	9030	8950	2383
616	20241120	095900	4766761010	9020	9050	9060	8990	6680
617	20241120	095800	4706437000	9050	8990	9060	8960	21391
618	20241120	095700	4513660720	8960	9000	9000	8950	694
619	20241120	095600	4507431840	8970	8960	9000	8950	4628
620	20241120	095500	4465874990	8960	8920	8980	8920	2514
621	20241120	095400	4443360020	8980	8920	8980	8900	6933
622	20241120	095300	4381342130	8930	8960	8970	8900	1976
623	20241120	095200	4363705640	8910	8820	8980	8780	5951
624	20241120	095100	4310690990	8780	8750	8890	8730	6798
625	20241120	095000	4250778690	8750	8920	8930	8720	19346
626	20241120	094900	4079392430	8920	8950	8960	8910	3662
627	20241120	094800	4046673750	8960	8920	9000	8910	5995
628	20241120	094700	3992950730	8910	8940	8940	8900	3477
629	20241120	094600	3961960010	8940	8910	8950	8900	4175
630	20241120	094500	3924732280	8910	8900	8970	8900	4001
631	20241120	094400	3889000140	8900	8940	8960	8900	12261
632	20241120	094300	3779768960	8940	8960	9010	8930	5225
633	20241120	094200	3732934990	8940	9050	9050	8930	32071
634	20241120	094100	3444576790	9050	9010	9080	9010	13831
635	20241120	094000	3319384890	9040	9000	9040	8990	15457
636	20241120	093900	3180122560	9020	9120	9150	9000	36942
637	20241120	093800	2845620640	9090	8970	9210	8950	95624
638	20241120	093700	1977076220	8960	8860	9000	8820	59006
639	20241120	093600	1450340960	8870	8750	8870	8710	31317
640	20241120	093500	1174543080	8770	8670	8780	8650	14116
641	20241120	093400	1051351340	8680	8690	8720	8670	4687
642	20241120	093300	1010581830	8690	8650	8730	8620	13525
643	20241120	093200	893398010	8650	8590	8650	8560	3417
644	20241120	093100	863985140	8580	8500	8580	8500	1977
645	20241120	093000	847063170	8500	8510	8540	8500	1708
646	20241120	092900	832535570	8500	8590	8590	8490	5303
647	20241120	092800	787444230	8590	8500	8600	8500	1409
648	20241120	092700	775405870	8500	8500	8500	8500	803
649	20241120	092600	768580370	8500	8500	8500	8500	2497
650	20241120	092500	747355870	8500	8470	8500	8470	1102
651	20241120	092400	738007370	8470	8430	8470	8400	1142
652	20241120	092300	728359780	8420	8440	8480	8400	2697
653	20241120	092200	705536850	8440	8380	8440	8380	3349
654	20241120	092100	677292890	8380	8380	8390	8370	261
655	20241120	092000	675106690	8370	8380	8380	8370	473
656	20241120	091900	671144670	8380	8440	8440	8380	5523
657	20241120	091800	624698950	8440	8450	8450	8440	776
658	20241120	091700	618141810	8430	8440	8470	8430	850
659	20241120	091600	610967820	8440	8480	8480	8440	437
660	20241120	091500	607278180	8440	8480	8480	8440	5647
661	20241120	091400	559430070	8480	8470	8490	8450	1129
662	20241120	091300	549866790	8450	8440	8480	8440	262
663	20241120	091200	547654270	8430	8400	8430	8380	2510
664	20241120	091100	526511930	8360	8360	8400	8340	11175
665	20241120	091000	433048440	8400	8420	8440	8360	12925
666	20241120	090900	324348890	8430	8490	8490	8430	3956
667	20241120	090800	290941660	8450	8450	8490	8450	841
668	20241120	090700	283829920	8450	8450	8480	8440	1239
669	20241120	090600	273362370	8480	8460	8500	8420	654
670	20241120	090500	267829700	8420	8560	8560	8400	9128
671	20241120	090400	190550030	8560	8590	8610	8520	4169
672	20241120	090300	154932080	8630	8600	8650	8570	4469
673	20241120	090200	116521600	8570	8570	8600	8520	5692
674	20241120	090100	67735200	8570	8520	8570	8510	3175
675	20241120	090000	40672570	8600	8540	8620	8520	4725