KissMeData/086390/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	195500	680152090	9570	9570	9570	9570	2267
3	20241120	195400	680152090	9570	9570	9570	9570	0
4	20241120	195300	680152090	9570	9570	9570	9570	0
5	20241120	195200	680152090	9570	9570	9570	9570	0
6	20241120	195100	680152090	9570	9570	9570	9570	0
7	20241120	195000	680152090	9570	9570	9570	9570	0
8	20241120	194900	680152090	9570	9570	9570	9570	0
9	20241120	194800	680152090	9570	9570	9570	9570	0
10	20241120	194700	680152090	9570	9570	9570	9570	0
11	20241120	194600	680152090	9570	9570	9570	9570	0
12	20241120	194500	680152090	9570	9570	9570	9570	0
13	20241120	194400	680152090	9570	9570	9570	9570	0
14	20241120	194300	680152090	9570	9570	9570	9570	0
15	20241120	194200	680152090	9570	9570	9570	9570	0
16	20241120	194100	680152090	9570	9570	9570	9570	0
17	20241120	194000	680152090	9570	9570	9570	9570	0
18	20241120	193900	680152090	9570	9570	9570	9570	0
19	20241120	193800	680152090	9570	9570	9570	9570	0
20	20241120	193700	680152090	9570	9570	9570	9570	0
21	20241120	193600	680152090	9570	9570	9570	9570	0
22	20241120	193500	680152090	9570	9570	9570	9570	0
23	20241120	193400	680152090	9570	9570	9570	9570	0
24	20241120	193300	680152090	9570	9570	9570	9570	0
25	20241120	193200	680152090	9570	9570	9570	9570	0
26	20241120	193100	680152090	9570	9570	9570	9570	0
27	20241120	193000	680152090	9570	9570	9570	9570	0
28	20241120	192900	680152090	9570	9570	9570	9570	0
29	20241120	192800	680152090	9570	9570	9570	9570	0
30	20241120	192700	680152090	9570	9570	9570	9570	0
31	20241120	192600	680152090	9570	9570	9570	9570	0
32	20241120	192500	680152090	9570	9570	9570	9570	2267
33	20241120	192400	680152090	9570	9570	9570	9570	0
34	20241120	192300	680152090	9570	9570	9570	9570	0
35	20241120	192200	680152090	9570	9570	9570	9570	0
36	20241120	192100	680152090	9570	9570	9570	9570	0
37	20241120	192000	680152090	9570	9570	9570	9570	0
38	20241120	191900	680152090	9570	9570	9570	9570	0
39	20241120	191800	680152090	9570	9570	9570	9570	0
40	20241120	191700	680152090	9570	9570	9570	9570	0
41	20241120	191600	680152090	9570	9570	9570	9570	0
42	20241120	191500	680152090	9570	9570	9570	9570	0
43	20241120	191400	680152090	9570	9570	9570	9570	0
44	20241120	191300	680152090	9570	9570	9570	9570	0
45	20241120	191200	680152090	9570	9570	9570	9570	0
46	20241120	191100	680152090	9570	9570	9570	9570	0
47	20241120	191000	680152090	9570	9570	9570	9570	0
48	20241120	190900	680152090	9570	9570	9570	9570	0
49	20241120	190800	680152090	9570	9570	9570	9570	0
50	20241120	190700	680152090	9570	9570	9570	9570	0
51	20241120	190600	680152090	9570	9570	9570	9570	0
52	20241120	190500	680152090	9570	9570	9570	9570	0
53	20241120	190400	680152090	9570	9570	9570	9570	0
54	20241120	190300	680152090	9570	9570	9570	9570	0
55	20241120	190200	680152090	9570	9570	9570	9570	0
56	20241120	190100	680152090	9570	9570	9570	9570	0
57	20241120	190000	680152090	9570	9570	9570	9570	0
58	20241120	185900	680152090	9570	9570	9570	9570	0
59	20241120	185800	680152090	9570	9570	9570	9570	0
60	20241120	185700	680152090	9570	9570	9570	9570	0
61	20241120	185600	680152090	9570	9570	9570	9570	0
62	20241120	185500	680152090	9570	9570	9570	9570	2267
63	20241120	185400	680152090	9570	9570	9570	9570	0
64	20241120	185300	680152090	9570	9570	9570	9570	0
65	20241120	185200	680152090	9570	9570	9570	9570	0
66	20241120	185100	680152090	9570	9570	9570	9570	0
67	20241120	185000	680152090	9570	9570	9570	9570	0
68	20241120	184900	680152090	9570	9570	9570	9570	0
69	20241120	184800	680152090	9570	9570	9570	9570	0
70	20241120	184700	680152090	9570	9570	9570	9570	0
71	20241120	184600	680152090	9570	9570	9570	9570	0
72	20241120	184500	680152090	9570	9570	9570	9570	0
73	20241120	184400	680152090	9570	9570	9570	9570	0
74	20241120	184300	680152090	9570	9570	9570	9570	0
75	20241120	184200	680152090	9570	9570	9570	9570	0
76	20241120	184100	680152090	9570	9570	9570	9570	0
77	20241120	184000	680152090	9570	9570	9570	9570	0
78	20241120	183900	680152090	9570	9570	9570	9570	0
79	20241120	183800	680152090	9570	9570	9570	9570	0
80	20241120	183700	680152090	9570	9570	9570	9570	0
81	20241120	183600	680152090	9570	9570	9570	9570	0
82	20241120	183500	680152090	9570	9570	9570	9570	0
83	20241120	183400	680152090	9570	9570	9570	9570	0
84	20241120	183300	680152090	9570	9570	9570	9570	0
85	20241120	183200	680152090	9570	9570	9570	9570	0
86	20241120	183100	680152090	9570	9570	9570	9570	0
87	20241120	183000	680152090	9570	9570	9570	9570	0
88	20241120	182900	680152090	9570	9570	9570	9570	0
89	20241120	182800	680152090	9570	9570	9570	9570	0
90	20241120	182700	680152090	9570	9570	9570	9570	0
91	20241120	182600	680152090	9570	9570	9570	9570	0
92	20241120	182500	680152090	9570	9570	9570	9570	2267
93	20241120	182400	680152090	9570	9570	9570	9570	0
94	20241120	182300	680152090	9570	9570	9570	9570	0
95	20241120	182200	680152090	9570	9570	9570	9570	0
96	20241120	182100	680152090	9570	9570	9570	9570	0
97	20241120	182000	680152090	9570	9570	9570	9570	0
98	20241120	181900	680152090	9570	9570	9570	9570	0
99	20241120	181800	680152090	9570	9570	9570	9570	0
100	20241120	181700	680152090	9570	9570	9570	9570	0
101	20241120	181600	680152090	9570	9570	9570	9570	0
102	20241120	181500	680152090	9570	9570	9570	9570	0
103	20241120	181400	680152090	9570	9570	9570	9570	0
104	20241120	181300	680152090	9570	9570	9570	9570	0
105	20241120	181200	680152090	9570	9570	9570	9570	0
106	20241120	181100	680152090	9570	9570	9570	9570	0
107	20241120	181000	680152090	9570	9570	9570	9570	0
108	20241120	180900	680152090	9570	9570	9570	9570	0
109	20241120	180800	680152090	9570	9570	9570	9570	0
110	20241120	180700	680152090	9570	9570	9570	9570	0
111	20241120	180600	680152090	9570	9570	9570	9570	0
112	20241120	180500	680152090	9570	9570	9570	9570	0
113	20241120	180400	680152090	9570	9570	9570	9570	0
114	20241120	180300	680152090	9570	9570	9570	9570	0
115	20241120	180200	680152090	9570	9570	9570	9570	0
116	20241120	180100	680152090	9570	9570	9570	9570	0
117	20241120	180000	680152090	9570	9570	9570	9570	0
118	20241120	175900	680152090	9570	9570	9570	9570	0
119	20241120	175800	680152090	9570	9570	9570	9570	0
120	20241120	175700	680152090	9570	9570	9570	9570	0
121	20241120	175600	680152090	9570	9570	9570	9570	0
122	20241120	175500	680152090	9570	9570	9570	9570	2267
123	20241120	175400	680152090	9570	9570	9570	9570	0
124	20241120	175300	680152090	9570	9570	9570	9570	0
125	20241120	175200	680152090	9570	9570	9570	9570	0
126	20241120	175100	680152090	9570	9570	9570	9570	0
127	20241120	175000	680152090	9570	9570	9570	9570	0
128	20241120	174900	680152090	9570	9570	9570	9570	0
129	20241120	174800	680152090	9570	9570	9570	9570	0
130	20241120	174700	680152090	9570	9570	9570	9570	0
131	20241120	174600	680152090	9570	9570	9570	9570	0
132	20241120	174500	680152090	9570	9570	9570	9570	0
133	20241120	174400	680152090	9570	9570	9570	9570	0
134	20241120	174300	680152090	9570	9570	9570	9570	0
135	20241120	174200	680152090	9570	9570	9570	9570	0
136	20241120	174100	680152090	9570	9570	9570	9570	0
137	20241120	174000	680152090	9570	9570	9570	9570	0
138	20241120	173900	680152090	9570	9570	9570	9570	0
139	20241120	173800	680152090	9570	9570	9570	9570	0
140	20241120	173700	680152090	9570	9570	9570	9570	0
141	20241120	173600	680152090	9570	9570	9570	9570	0
142	20241120	173500	680152090	9570	9570	9570	9570	0
143	20241120	173400	680152090	9570	9570	9570	9570	0
144	20241120	173300	680152090	9570	9570	9570	9570	0
145	20241120	173200	680152090	9570	9570	9570	9570	0
146	20241120	173100	680152090	9570	9570	9570	9570	0
147	20241120	173000	680152090	9570	9570	9570	9570	0
148	20241120	172900	680152090	9570	9570	9570	9570	0
149	20241120	172800	680152090	9570	9570	9570	9570	0
150	20241120	172700	680152090	9570	9570	9570	9570	0
151	20241120	172600	680152090	9570	9570	9570	9570	0
152	20241120	172500	680152090	9570	9570	9570	9570	2267
153	20241120	172400	680152090	9570	9570	9570	9570	0
154	20241120	172300	680152090	9570	9570	9570	9570	0
155	20241120	172200	680152090	9570	9570	9570	9570	0
156	20241120	172100	680152090	9570	9570	9570	9570	0
157	20241120	172000	680152090	9570	9570	9570	9570	0
158	20241120	171900	680152090	9570	9570	9570	9570	0
159	20241120	171800	680152090	9570	9570	9570	9570	0
160	20241120	171700	680152090	9570	9570	9570	9570	0
161	20241120	171600	680152090	9570	9570	9570	9570	0
162	20241120	171500	680152090	9570	9570	9570	9570	0
163	20241120	171400	680152090	9570	9570	9570	9570	0
164	20241120	171300	680152090	9570	9570	9570	9570	0
165	20241120	171200	680152090	9570	9570	9570	9570	0
166	20241120	171100	680152090	9570	9570	9570	9570	0
167	20241120	171000	680152090	9570	9570	9570	9570	0
168	20241120	170900	680152090	9570	9570	9570	9570	0
169	20241120	170800	680152090	9570	9570	9570	9570	0
170	20241120	170700	680152090	9570	9570	9570	9570	0
171	20241120	170600	680152090	9570	9570	9570	9570	0
172	20241120	170500	680152090	9570	9570	9570	9570	0
173	20241120	170400	680152090	9570	9570	9570	9570	0
174	20241120	170300	680152090	9570	9570	9570	9570	0
175	20241120	170200	680152090	9570	9570	9570	9570	0
176	20241120	170100	680152090	9570	9570	9570	9570	0
177	20241120	170000	680152090	9570	9570	9570	9570	0
178	20241120	165900	680152090	9570	9570	9570	9570	0
179	20241120	165800	680152090	9570	9570	9570	9570	0
180	20241120	165700	680152090	9570	9570	9570	9570	0
181	20241120	165600	680152090	9570	9570	9570	9570	0
182	20241120	165500	680152090	9570	9570	9570	9570	2267
183	20241120	165400	680152090	9570	9570	9570	9570	0
184	20241120	165300	680152090	9570	9570	9570	9570	0
185	20241120	165200	680152090	9570	9570	9570	9570	0
186	20241120	165100	680152090	9570	9570	9570	9570	0
187	20241120	165000	680152090	9570	9570	9570	9570	0
188	20241120	164900	680152090	9570	9570	9570	9570	0
189	20241120	164800	680152090	9570	9570	9570	9570	0
190	20241120	164700	680152090	9570	9570	9570	9570	0
191	20241120	164600	680152090	9570	9570	9570	9570	0
192	20241120	164500	680152090	9570	9570	9570	9570	0
193	20241120	164400	680152090	9570	9570	9570	9570	0
194	20241120	164300	680152090	9570	9570	9570	9570	0
195	20241120	164200	680152090	9570	9570	9570	9570	0
196	20241120	164100	680152090	9570	9570	9570	9570	0
197	20241120	164000	680152090	9570	9570	9570	9570	0
198	20241120	163900	680152090	9570	9570	9570	9570	0
199	20241120	163800	680152090	9570	9570	9570	9570	0
200	20241120	163700	680152090	9570	9570	9570	9570	0
201	20241120	163600	680152090	9570	9570	9570	9570	0
202	20241120	163500	680152090	9570	9570	9570	9570	0
203	20241120	163400	680152090	9570	9570	9570	9570	0
204	20241120	163300	680152090	9570	9570	9570	9570	0
205	20241120	163200	680152090	9570	9570	9570	9570	0
206	20241120	163100	680152090	9570	9570	9570	9570	0
207	20241120	163000	680152090	9570	9570	9570	9570	0
208	20241120	162900	680152090	9570	9570	9570	9570	0
209	20241120	162800	680152090	9570	9570	9570	9570	0
210	20241120	162700	680152090	9570	9570	9570	9570	0
211	20241120	162600	680152090	9570	9570	9570	9570	0
212	20241120	162500	680152090	9570	9570	9570	9570	2267
213	20241120	162400	680152090	9570	9570	9570	9570	0
214	20241120	162300	680152090	9570	9570	9570	9570	0
215	20241120	162200	680152090	9570	9570	9570	9570	0
216	20241120	162100	680152090	9570	9570	9570	9570	0
217	20241120	162000	680152090	9570	9570	9570	9570	0
218	20241120	161900	680152090	9570	9570	9570	9570	0
219	20241120	161800	680152090	9570	9570	9570	9570	0
220	20241120	161700	680152090	9570	9570	9570	9570	0
221	20241120	161600	680152090	9570	9570	9570	9570	0
222	20241120	161500	680152090	9570	9570	9570	9570	0
223	20241120	161400	680152090	9570	9570	9570	9570	0
224	20241120	161300	680152090	9570	9570	9570	9570	0
225	20241120	161200	680152090	9570	9570	9570	9570	0
226	20241120	161100	680152090	9570	9570	9570	9570	0
227	20241120	161000	680152090	9570	9570	9570	9570	0
228	20241120	160900	680152090	9570	9570	9570	9570	0
229	20241120	160800	680152090	9570	9570	9570	9570	0
230	20241120	160700	680152090	9570	9570	9570	9570	0
231	20241120	160600	680152090	9570	9570	9570	9570	0
232	20241120	160500	680152090	9570	9570	9570	9570	0
233	20241120	160400	680152090	9570	9570	9570	9570	0
234	20241120	160300	680152090	9570	9570	9570	9570	0
235	20241120	160200	680152090	9570	9570	9570	9570	0
236	20241120	160100	680152090	9570	9570	9570	9570	0
237	20241120	160000	680152090	9570	9570	9570	9570	0
238	20241120	155900	680152090	9570	9570	9570	9570	0
239	20241120	155800	680152090	9570	9570	9570	9570	0
240	20241120	155700	680152090	9570	9570	9570	9570	0
241	20241120	155600	680152090	9570	9570	9570	9570	0
242	20241120	155500	680152090	9570	9570	9570	9570	2267
243	20241120	155400	680152090	9570	9570	9570	9570	0
244	20241120	155300	680152090	9570	9570	9570	9570	0
245	20241120	155200	680152090	9570	9570	9570	9570	0
246	20241120	155100	680152090	9570	9570	9570	9570	0
247	20241120	155000	680152090	9570	9570	9570	9570	0
248	20241120	154900	680152090	9570	9570	9570	9570	0
249	20241120	154800	680152090	9570	9570	9570	9570	0
250	20241120	154700	680152090	9570	9570	9570	9570	0
251	20241120	154600	680152090	9570	9570	9570	9570	0
252	20241120	154500	680152090	9570	9570	9570	9570	0
253	20241120	154400	680152090	9570	9570	9570	9570	0
254	20241120	154300	680152090	9570	9570	9570	9570	0
255	20241120	154200	680152090	9570	9570	9570	9570	0
256	20241120	154100	680152090	9570	9570	9570	9570	0
257	20241120	154000	680152090	9570	9570	9570	9570	0
258	20241120	153900	680152090	9570	9570	9570	9570	0
259	20241120	153800	680152090	9570	9570	9570	9570	0
260	20241120	153700	680152090	9570	9570	9570	9570	0
261	20241120	153600	680152090	9570	9570	9570	9570	0
262	20241120	153500	680152090	9570	9570	9570	9570	0
263	20241120	153400	680152090	9570	9570	9570	9570	0
264	20241120	153300	680152090	9570	9570	9570	9570	0
265	20241120	153200	680152090	9570	9570	9570	9570	0
266	20241120	153100	680152090	9570	9570	9570	9570	0
267	20241120	153000	680152090	9570	9570	9570	9570	2267
268	20241120	152900	658456900	9590	9590	9590	9590	0
269	20241120	152800	658456900	9590	9590	9590	9590	0
270	20241120	152700	658456900	9590	9590	9590	9590	0
271	20241120	152600	658456900	9590	9590	9590	9590	0
272	20241120	152500	658456900	9590	9590	9590	9590	0
273	20241120	152400	658456900	9590	9590	9590	9590	0
274	20241120	152300	658456900	9590	9590	9590	9590	0
275	20241120	152200	658456900	9590	9590	9590	9590	0
276	20241120	152100	658456900	9590	9590	9590	9590	0
277	20241120	152000	658456900	9590	9590	9590	9590	0
278	20241120	151900	658456900	9590	9580	9590	9580	65
279	20241120	151800	657833760	9600	9590	9600	9570	193
280	20241120	151700	655986090	9600	9590	9600	9580	197
281	20241120	151600	654098050	9590	9600	9600	9590	116
282	20241120	151500	652985310	9600	9590	9600	9580	715
283	20241120	151400	646131840	9580	9590	9590	9580	137
284	20241120	151300	644818370	9590	9580	9590	9580	1189
285	20241120	151200	633427670	9580	9580	9580	9580	33
286	20241120	151100	633111530	9590	9590	9600	9590	420
287	20241120	151000	629083700	9600	9590	9600	9580	156
288	20241120	150900	627588140	9610	9600	9610	9600	23
289	20241120	150800	627367320	9610	9590	9610	9580	203
290	20241120	150700	625420870	9590	9600	9610	9590	76
291	20241120	150600	624691750	9610	9620	9620	9580	2982
292	20241120	150500	596088840	9630	9620	9630	9610	258
293	20241120	150400	593608330	9630	9630	9630	9630	10
294	20241120	150300	593512030	9630	9620	9630	9620	293
295	20241120	150200	590693310	9630	9620	9630	9610	122
296	20241120	150100	589520620	9620	9620	9630	9620	25
297	20241120	150000	589280090	9630	9610	9630	9610	87
298	20241120	145900	588444000	9610	9620	9620	9610	204
299	20241120	145800	586483420	9620	9620	9630	9620	38
300	20241120	145700	586117850	9640	9620	9640	9610	93
301	20241120	145600	585223990	9620	9610	9640	9610	295
302	20241120	145500	582386370	9620	9620	9630	9620	90
303	20241120	145400	581520560	9630	9620	9630	9620	36
304	20241120	145300	581174230	9620	9620	9620	9610	277
305	20241120	145200	578511250	9620	9620	9640	9620	220
306	20241120	145100	576394830	9620	9630	9630	9620	83
307	20241120	145000	575596340	9620	9620	9620	9620	49
308	20241120	144900	575124960	9640	9620	9660	9620	198
309	20241120	144800	573216760	9620	9620	9630	9610	720
310	20241120	144700	566290760	9630	9630	9630	9630	7
311	20241120	144600	566223350	9650	9620	9650	9620	85
312	20241120	144500	565405260	9630	9630	9630	9620	138
313	20241120	144400	564076540	9630	9640	9640	9630	188
314	20241120	144300	562265590	9650	9650	9650	9650	102
315	20241120	144200	561281290	9680	9620	9680	9620	296
316	20241120	144100	558431730	9620	9630	9630	9620	122
317	20241120	144000	557257880	9640	9620	9640	9620	326
318	20241120	143900	554119970	9630	9640	9640	9630	74
319	20241120	143800	553407330	9630	9640	9640	9630	183
320	20241120	143700	551643930	9650	9640	9690	9610	761
321	20241120	143600	544310080	9640	9650	9650	9640	396
322	20241120	143500	540488950	9650	9630	9650	9630	255
323	20241120	143400	538033270	9620	9620	9630	9620	241
324	20241120	143300	535714680	9630	9620	9630	9620	38
325	20241120	143200	535349100	9630	9620	9630	9620	81
326	20241120	143100	534569560	9620	9610	9620	9610	85
327	20241120	143000	533752350	9610	9620	9620	9610	185
328	20241120	142900	531974300	9610	9610	9610	9610	86
329	20241120	142800	531147840	9610	9610	9610	9610	238
330	20241120	142700	528860660	9620	9620	9620	9620	179
331	20241120	142600	527138680	9620	9630	9630	9620	251
332	20241120	142500	524724040	9620	9620	9620	9620	272
333	20241120	142400	522107400	9620	9620	9630	9620	121
334	20241120	142300	520943350	9650	9650	9650	9650	2
335	20241120	142200	520924050	9620	9620	9620	9620	187
336	20241120	142100	519125110	9620	9620	9620	9620	86
337	20241120	142000	518297790	9620	9620	9620	9620	69
338	20241120	141900	517634010	9630	9630	9630	9630	154
339	20241120	141800	516150990	9630	9630	9630	9630	85
340	20241120	141700	515332440	9630	9630	9630	9630	37
341	20241120	141600	514976130	9630	9630	9630	9630	85
342	20241120	141500	514157580	9630	9630	9630	9630	276
343	20241120	141400	511499700	9630	9630	9630	9630	122
344	20241120	141300	510324840	9630	9640	9640	9630	122
345	20241120	141200	509149930	9630	9630	9630	9630	9
346	20241120	141100	509063260	9640	9640	9640	9640	177
347	20241120	141000	507356980	9640	9640	9640	9630	237
348	20241120	140900	505072790	9660	9630	9660	9630	105
349	20241120	140800	504061550	9630	9630	9660	9630	223
350	20241120	140700	501914030	9630	9630	9630	9630	86
351	20241120	140600	501085850	9630	9640	9640	9630	36
352	20241120	140500	500739100	9640	9630	9640	9630	95
353	20241120	140400	499824150	9630	9630	9630	9630	223
354	20241120	140300	497676660	9630	9640	9640	9630	71
355	20241120	140200	496992460	9650	9630	9650	9630	51
356	20241120	140100	496501310	9660	9660	9660	9660	1
357	20241120	140000	496491650	9630	9640	9650	9630	260
358	20241120	135900	493986100	9650	9630	9650	9630	50
359	20241120	135800	493504580	9650	9640	9650	9630	37
360	20241120	135700	493148220	9630	9640	9640	9630	224
361	20241120	135600	490990750	9650	9650	9650	9650	0
362	20241120	135500	490990750	9650	9640	9660	9640	159
363	20241120	135400	489456750	9660	9630	9660	9630	51
364	20241120	135300	488965560	9660	9650	9660	9640	175
365	20241120	135200	487278450	9650	9640	9650	9640	50
366	20241120	135100	486796440	9660	9660	9660	9630	1171
367	20241120	135000	475516220	9680	9660	9690	9650	1131
368	20241120	134900	464597230	9660	9660	9660	9660	150
369	20241120	134800	463148230	9690	9690	9690	9690	1
370	20241120	134700	463138540	9690	9660	9690	9660	50
371	20241120	134600	462655510	9660	9660	9660	9660	0
372	20241120	134500	462655510	9660	9660	9660	9660	151
373	20241120	134400	461196850	9660	9690	9700	9660	53
374	20241120	134300	460684760	9700	9660	9700	9650	258
375	20241120	134200	458193390	9680	9680	9680	9680	359
376	20241120	134100	454718270	9700	9680	9710	9680	84
377	20241120	134000	453904170	9710	9650	9710	9650	828
378	20241120	133900	445871290	9660	9660	9660	9660	52
379	20241120	133800	445368970	9660	9670	9670	9660	49
380	20241120	133700	444895530	9680	9680	9680	9680	2
381	20241120	133600	444876170	9680	9680	9680	9680	269
382	20241120	133500	442272250	9710	9690	9710	9690	104
383	20241120	133400	441264470	9690	9660	9710	9660	182
384	20241120	133300	439505690	9660	9680	9680	9660	60
385	20241120	133200	438925460	9690	9690	9710	9690	46
386	20241120	133100	438479700	9670	9690	9710	9670	58
387	20241120	133000	437918570	9710	9640	9710	9640	1072
388	20241120	132900	427553370	9650	9650	9650	9650	21
389	20241120	132800	427350720	9650	9640	9650	9640	200
390	20241120	132700	425421370	9650	9650	9650	9650	21
391	20241120	132600	425218720	9650	9650	9650	9650	51
392	20241120	132500	424726570	9670	9650	9670	9650	52
393	20241120	132400	424224730	9650	9650	9650	9650	27
394	20241120	132300	423964180	9660	9660	9660	9660	124
395	20241120	132200	422766340	9660	9660	9660	9660	0
396	20241120	132100	422766340	9660	9660	9670	9660	153
397	20241120	132000	421288340	9670	9660	9670	9660	50
398	20241120	131900	420805330	9670	9660	9670	9660	16
399	20241120	131800	420650760	9660	9670	9670	9660	50
400	20241120	131700	420167750	9670	9660	9670	9660	152
401	20241120	131600	418699410	9670	9670	9670	9670	20
402	20241120	131500	418506010	9670	9650	9670	9650	70
403	20241120	131400	417830110	9650	9660	9660	9650	79
404	20241120	131300	417067730	9650	9670	9670	9650	81
405	20241120	131200	416285660	9670	9660	9670	9650	154
406	20241120	131100	414799440	9660	9660	9660	9660	177
407	20241120	131000	413089620	9660	9660	9660	9660	59
408	20241120	130900	412519680	9670	9660	9670	9660	153
409	20241120	130800	411041680	9670	9670	9670	9670	1
410	20241120	130700	411032010	9660	9660	9660	9660	0
411	20241120	130600	411032010	9660	9660	9660	9660	150
412	20241120	130500	409583010	9660	9660	9660	9660	49
413	20241120	130400	409109670	9670	9670	9670	9670	22
414	20241120	130300	408896930	9660	9660	9660	9660	78
415	20241120	130200	408143450	9660	9670	9670	9660	122
416	20241120	130100	406964720	9690	9690	9690	9690	1
417	20241120	130000	406955030	9660	9690	9690	9660	60
418	20241120	125900	406375130	9690	9660	9710	9660	141
419	20241120	125800	405012870	9670	9670	9670	9670	12
420	20241120	125700	404896830	9690	9670	9690	9660	55
421	20241120	125600	404365430	9690	9660	9690	9660	148
422	20241120	125500	402935670	9670	9670	9670	9670	6
423	20241120	125400	402877650	9670	9660	9680	9660	56
424	20241120	125300	402336600	9660	9660	9660	9660	2
425	20241120	125200	402317280	9660	9660	9660	9660	50
426	20241120	125100	401834280	9680	9680	9680	9680	2
427	20241120	125000	401814920	9660	9660	9660	9660	151
428	20241120	124900	400356260	9660	9660	9660	9660	128
429	20241120	124800	399119780	9670	9670	9670	9660	73
430	20241120	124700	398414370	9680	9680	9680	9680	51
431	20241120	124600	397920690	9680	9670	9680	9660	254
432	20241120	124500	395464980	9680	9680	9680	9680	3
433	20241120	124400	395435940	9660	9660	9660	9660	49
434	20241120	124300	394962600	9680	9660	9680	9660	154
435	20241120	124200	393474920	9680	9680	9680	9680	4
436	20241120	124100	393436200	9660	9670	9670	9660	50
437	20241120	124000	392953080	9670	9680	9680	9670	104
438	20241120	123900	391947380	9670	9680	9680	9670	72
439	20241120	123800	391250920	9670	9670	9670	9670	40
440	20241120	123700	390864120	9670	9670	9680	9670	148
441	20241120	123600	389432850	9680	9680	9680	9680	14
442	20241120	123500	389297330	9680	9680	9680	9680	0
443	20241120	123400	389297330	9680	9680	9680	9680	77
444	20241120	123300	388551970	9690	9690	9690	9690	19
445	20241120	123200	388367860	9700	9680	9700	9680	196
446	20241120	123100	386469330	9680	9670	9680	9670	73
447	20241120	123000	385763400	9670	9680	9680	9670	21
448	20241120	122900	385560150	9690	9690	9690	9690	12
449	20241120	122800	385443870	9700	9700	9700	9700	20
450	20241120	122700	385249870	9690	9690	9690	9690	30
451	20241120	122600	384959170	9670	9670	9670	9670	53
452	20241120	122500	384446660	9680	9680	9680	9680	48
453	20241120	122400	383982020	9680	9680	9680	9680	0
454	20241120	122300	383982020	9680	9680	9680	9680	0
455	20241120	122200	383982020	9680	9680	9680	9680	0
456	20241120	122100	383982020	9680	9680	9680	9680	102
457	20241120	122000	382994660	9680	9680	9680	9680	0
458	20241120	121900	382994660	9680	9680	9680	9680	3
459	20241120	121800	382965620	9680	9680	9680	9680	99
460	20241120	121700	382007300	9690	9690	9690	9690	10
461	20241120	121600	381910400	9690	9680	9690	9680	221
462	20241120	121500	379770990	9690	9690	9690	9690	11
463	20241120	121400	379664400	9700	9700	9700	9700	0
464	20241120	121300	379664400	9700	9700	9700	9700	5
465	20241120	121200	379615900	9680	9690	9690	9680	102
466	20241120	121100	378628480	9710	9710	9710	9710	0
467	20241120	121000	378628480	9710	9710	9710	9710	0
468	20241120	120900	378628480	9710	9710	9710	9710	0
469	20241120	120800	378628480	9710	9700	9710	9700	3
470	20241120	120700	378599360	9710	9690	9730	9690	26
471	20241120	120600	378347200	9690	9680	9690	9680	1334
472	20241120	120500	365424250	9680	9680	9680	9680	96
473	20241120	120400	364494970	9680	9680	9680	9680	0
474	20241120	120300	364494970	9680	9660	9680	9660	124
475	20241120	120200	363296690	9660	9660	9660	9660	89
476	20241120	120100	362436950	9660	9650	9660	9650	94
477	20241120	120000	361529800	9650	9650	9650	9650	12
478	20241120	115900	361414000	9660	9660	9660	9660	0
479	20241120	115800	361414000	9660	9660	9660	9660	1
480	20241120	115700	361404340	9660	9650	9660	9640	104
481	20241120	115600	360401240	9660	9660	9660	9660	10
482	20241120	115500	360304640	9660	9630	9660	9630	7
483	20241120	115400	360237050	9660	9660	9660	9660	6
484	20241120	115300	360179090	9640	9630	9640	9630	103
485	20241120	115200	359187180	9640	9630	9640	9630	108
486	20241120	115100	358147060	9640	9640	9640	9640	2
487	20241120	115000	358127780	9640	9640	9640	9630	198
488	20241120	114900	356219970	9650	9650	9650	9650	10
489	20241120	114800	356123470	9660	9660	9660	9660	1
490	20241120	114700	356113810	9660	9650	9660	9650	92
491	20241120	114600	355226000	9650	9630	9650	9630	102
492	20241120	114500	354243700	9640	9650	9650	9640	32
493	20241120	114400	353934920	9660	9630	9660	9620	189
494	20241120	114300	352115810	9650	9650	9650	9650	0
495	20241120	114200	352115810	9650	9650	9650	9650	16
496	20241120	114100	351961410	9660	9660	9660	9660	1
497	20241120	114000	351951750	9660	9660	9660	9660	67
498	20241120	113900	351304530	9660	9650	9660	9650	37
499	20241120	113800	350947210	9640	9630	9640	9630	198
500	20241120	113700	349039470	9630	9630	9630	9630	16
501	20241120	113600	348885390	9630	9610	9630	9610	202
502	20241120	113500	346943930	9620	9620	9620	9610	1001
503	20241120	113400	337317220	9620	9630	9630	9620	528
504	20241120	113300	332232780	9630	9640	9640	9630	22
505	20241120	113200	332020900	9640	9640	9640	9640	5
506	20241120	113100	331972700	9640	9630	9640	9630	128
507	20241120	113000	330739990	9640	9640	9640	9640	9
508	20241120	112900	330653230	9650	9630	9650	9630	82
509	20241120	112800	329863530	9640	9640	9640	9640	77
510	20241120	112700	329121250	9650	9640	9650	9640	33
511	20241120	112600	328802820	9640	9640	9640	9640	2
512	20241120	112500	328783540	9660	9660	9660	9660	0
513	20241120	112400	328783540	9660	9640	9660	9640	17
514	20241120	112300	328619620	9640	9640	9640	9640	548
515	20241120	112200	323336900	9640	9650	9650	9640	299
516	20241120	112100	320454280	9660	9660	9660	9660	27
517	20241120	112000	320193460	9660	9660	9660	9660	634
518	20241120	111900	314069020	9690	9690	9690	9690	0
519	20241120	111800	314069020	9690	9670	9690	9660	98
520	20241120	111700	313122190	9660	9680	9680	9660	107
521	20241120	111600	312088480	9690	9690	9690	9690	1
522	20241120	111500	312078790	9690	9690	9690	9690	1
523	20241120	111400	312069100	9690	9670	9690	9670	240
524	20241120	111300	309748200	9670	9670	9680	9670	76
525	20241120	111200	309013250	9690	9690	9690	9690	0
526	20241120	111100	309013250	9690	9690	9690	9690	12
527	20241120	111000	308896970	9690	9670	9690	9670	81
528	20241120	110900	308113660	9680	9680	9680	9680	22
529	20241120	110800	307900700	9690	9690	9690	9690	13
530	20241120	110700	307774730	9690	9690	9690	9690	19
531	20241120	110600	307590620	9690	9680	9690	9670	129
532	20241120	110500	306342820	9680	9690	9690	9670	29
533	20241120	110400	306062150	9680	9690	9690	9680	81
534	20241120	110300	305277730	9690	9690	9700	9690	224
535	20241120	110200	303107140	9700	9710	9710	9700	7
536	20241120	110100	303039230	9720	9720	9720	9720	2
537	20241120	110000	303019790	9730	9730	9730	9730	3
538	20241120	105900	302990600	9730	9720	9730	9720	7
539	20241120	105800	302922510	9730	9710	9730	9700	122
540	20241120	105700	301738060	9720	9720	9720	9720	1
541	20241120	105600	301728340	9720	9710	9720	9710	67
542	20241120	105500	301077670	9710	9720	9720	9710	12
543	20241120	105400	300961130	9720	9730	9730	9710	46
544	20241120	105300	300513890	9730	9730	9730	9730	0
545	20241120	105200	300513890	9730	9700	9730	9700	45
546	20241120	105100	300076900	9700	9710	9710	9700	41
547	20241120	105000	299679100	9710	9720	9720	9710	18
548	20241120	104900	299504220	9720	9710	9730	9710	33
549	20241120	104800	299183590	9710	9710	9710	9710	0
550	20241120	104700	299183590	9710	9690	9710	9690	101
551	20241120	104600	298204800	9700	9690	9700	9690	80
552	20241120	104500	297429500	9700	9700	9700	9700	6
553	20241120	104400	297371300	9710	9710	9710	9710	1
554	20241120	104300	297361590	9720	9730	9730	9710	29
555	20241120	104200	297079720	9730	9730	9730	9730	0
556	20241120	104100	297079720	9730	9730	9730	9730	2
557	20241120	104000	297060260	9720	9720	9720	9720	0
558	20241120	103900	297060260	9720	9710	9720	9710	70
559	20241120	103800	296380350	9720	9720	9720	9720	53
560	20241120	103700	295865190	9720	9700	9720	9700	75
561	20241120	103600	295137620	9710	9710	9710	9710	20
562	20241120	103500	294943420	9720	9720	9720	9710	12
563	20241120	103400	294826790	9720	9710	9720	9710	107
564	20241120	103300	293787430	9730	9730	9730	9730	100
565	20241120	103200	292814430	9730	9730	9730	9720	3
566	20241120	103100	292785250	9720	9700	9720	9700	196
567	20241120	103000	290883660	9700	9710	9720	9700	7
568	20241120	102900	290815670	9740	9700	9740	9700	6
569	20241120	102800	290757320	9740	9700	9750	9700	12
570	20241120	102700	290640460	9750	9700	9750	9700	8
571	20241120	102600	290562560	9750	9720	9750	9680	13
572	20241120	102500	290436190	9680	9720	9720	9680	43
573	20241120	102400	290018310	9680	9690	9720	9680	754
574	20241120	102300	282706560	9690	9690	9690	9690	3
575	20241120	102200	282677490	9670	9660	9670	9660	203
576	20241120	102100	280714520	9650	9640	9650	9640	172
577	20241120	102000	279055730	9640	9640	9640	9640	124
578	20241120	101900	277860370	9650	9680	9680	9640	80
579	20241120	101800	277088300	9680	9680	9680	9640	859
580	20241120	101700	268783400	9670	9670	9670	9660	148
581	20241120	101600	267353340	9670	9660	9680	9660	11
582	20241120	101500	267246980	9640	9640	9680	9640	78
583	20241120	101400	266494770	9650	9650	9650	9630	71
584	20241120	101300	265810360	9630	9660	9660	9630	25
585	20241120	101200	265569340	9660	9660	9680	9640	23
586	20241120	101100	265346790	9640	9640	9640	9640	20
587	20241120	101000	265153990	9650	9640	9650	9640	2
588	20241120	100900	265134700	9680	9640	9680	9640	107
589	20241120	100800	264103040	9640	9640	9690	9640	311
590	20241120	100700	261104570	9650	9670	9670	9630	33
591	20241120	100600	260786190	9640	9630	9670	9630	104
592	20241120	100500	259783870	9630	9620	9630	9620	126
593	20241120	100400	258571540	9640	9620	9640	9620	3
594	20241120	100300	258542640	9620	9610	9620	9610	64
595	20241120	100200	257927490	9610	9620	9620	9610	146
596	20241120	100100	256523950	9620	9640	9640	9620	5
597	20241120	100000	256475770	9620	9640	9640	9620	144
598	20241120	095900	255087650	9640	9660	9680	9640	202
599	20241120	095800	253139390	9680	9680	9690	9650	136
600	20241120	095700	251825880	9690	9650	9690	9650	11
601	20241120	095600	251719500	9670	9670	9670	9630	59
602	20241120	095500	251150000	9630	9620	9670	9610	351
603	20241120	095400	247767840	9630	9660	9670	9630	221
604	20241120	095300	245637240	9650	9600	9670	9600	308
605	20241120	095200	242669090	9600	9590	9610	9580	242
606	20241120	095100	240344610	9600	9590	9640	9580	133
607	20241120	095000	239068970	9590	9620	9630	9590	1661
608	20241120	094900	223109160	9630	9630	9640	9630	142
609	20241120	094800	221741490	9620	9620	9620	9620	239
610	20241120	094700	219442310	9630	9640	9640	9620	104
611	20241120	094600	218440790	9630	9640	9640	9620	20
612	20241120	094500	218248080	9640	9620	9640	9620	189
613	20241120	094400	216426460	9620	9630	9650	9620	37
614	20241120	094300	216070210	9630	9650	9650	9620	303
615	20241120	094200	213153460	9640	9630	9660	9610	495
616	20241120	094100	208386500	9630	9630	9630	9610	64
617	20241120	094000	207770480	9630	9610	9630	9610	220
618	20241120	093900	205655390	9610	9630	9640	9610	127
619	20241120	093800	204433570	9630	9630	9670	9600	51
620	20241120	093700	203942480	9600	9620	9620	9600	114
621	20241120	093600	202846910	9600	9630	9630	9600	21
622	20241120	093500	202645060	9600	9630	9630	9600	95
623	20241120	093400	201731650	9600	9620	9630	9600	73
624	20241120	093300	201029430	9610	9630	9630	9610	157
625	20241120	093200	199520330	9630	9670	9670	9630	354
626	20241120	093100	196111200	9670	9570	9670	9570	224
627	20241120	093000	193963470	9570	9600	9610	9560	4415
628	20241120	092900	151670180	9620	9620	9630	9600	1410
629	20241120	092800	138125040	9630	9640	9650	9630	8
630	20241120	092700	138047900	9650	9650	9650	9640	15
631	20241120	092600	137903160	9650	9630	9650	9610	608
632	20241120	092500	132051060	9630	9640	9650	9610	911
633	20241120	092400	123291390	9640	9660	9660	9630	474
634	20241120	092300	118715660	9650	9620	9650	9620	820
635	20241120	092200	110824480	9640	9640	9640	9620	74
636	20241120	092100	110112140	9650	9660	9660	9620	1231
637	20241120	092000	98249600	9660	9660	9660	9650	194
638	20241120	091900	96377350	9660	9660	9680	9660	103
639	20241120	091800	95381170	9660	9660	9660	9650	861
640	20241120	091700	87066720	9660	9680	9680	9660	1531
641	20241120	091600	72258290	9690	9700	9700	9680	1025
642	20241120	091500	62336220	9700	9730	9730	9690	2670
643	20241120	091400	36443550	9740	9730	9740	9730	35
644	20241120	091300	36102660	9740	9790	9790	9730	547
645	20241120	091200	30767160	9790	9790	9790	9740	22
646	20241120	091100	30552430	9720	9790	9790	9720	199
647	20241120	091000	28614330	9790	9790	9790	9790	0
648	20241120	090900	28614330	9790	9740	9790	9740	25
649	20241120	090800	28370780	9790	9790	9800	9740	745
650	20241120	090700	21102960	9800	9800	9800	9800	0
651	20241120	090600	21102960	9800	9810	9810	9800	436
652	20241120	090500	16826290	9800	9810	9860	9800	205
653	20241120	090400	14813450	9810	9820	9860	9800	86
654	20241120	090300	13969290	9860	9780	9890	9780	76
655	20241120	090200	13224660	9770	9780	9780	9770	178
656	20241120	090100	11484800	9700	9700	9700	9700	0
657	20241120	090000	11484800	9700	9700	9700	9700	1184