KissMeData/234690/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	204500	621811340	8880	8880	8880	8880	348
3	20241121	204400	621811340	8880	8880	8880	8880	0
4	20241121	204300	621811340	8880	8880	8880	8880	0
5	20241121	204200	621811340	8880	8880	8880	8880	0
6	20241121	204100	621811340	8880	8880	8880	8880	0
7	20241121	204000	621811340	8880	8880	8880	8880	0
8	20241121	203900	621811340	8880	8880	8880	8880	0
9	20241121	203800	621811340	8880	8880	8880	8880	0
10	20241121	203700	621811340	8880	8880	8880	8880	0
11	20241121	203600	621811340	8880	8880	8880	8880	0
12	20241121	203500	621811340	8880	8880	8880	8880	0
13	20241121	203400	621811340	8880	8880	8880	8880	0
14	20241121	203300	621811340	8880	8880	8880	8880	0
15	20241121	203200	621811340	8880	8880	8880	8880	0
16	20241121	203100	621811340	8880	8880	8880	8880	0
17	20241121	203000	621811340	8880	8880	8880	8880	0
18	20241121	202900	621811340	8880	8880	8880	8880	0
19	20241121	202800	621811340	8880	8880	8880	8880	0
20	20241121	202700	621811340	8880	8880	8880	8880	0
21	20241121	202600	621811340	8880	8880	8880	8880	0
22	20241121	202500	621811340	8880	8880	8880	8880	0
23	20241121	202400	621811340	8880	8880	8880	8880	0
24	20241121	202300	621811340	8880	8880	8880	8880	0
25	20241121	202200	621811340	8880	8880	8880	8880	0
26	20241121	202100	621811340	8880	8880	8880	8880	0
27	20241121	202000	621811340	8880	8880	8880	8880	0
28	20241121	201900	621811340	8880	8880	8880	8880	0
29	20241121	201800	621811340	8880	8880	8880	8880	0
30	20241121	201700	621811340	8880	8880	8880	8880	0
31	20241121	201600	621811340	8880	8880	8880	8880	0
32	20241121	201500	621811340	8880	8880	8880	8880	348
33	20241121	201400	621811340	8880	8880	8880	8880	0
34	20241121	201300	621811340	8880	8880	8880	8880	0
35	20241121	201200	621811340	8880	8880	8880	8880	0
36	20241121	201100	621811340	8880	8880	8880	8880	0
37	20241121	201000	621811340	8880	8880	8880	8880	0
38	20241121	200900	621811340	8880	8880	8880	8880	0
39	20241121	200800	621811340	8880	8880	8880	8880	0
40	20241121	200700	621811340	8880	8880	8880	8880	0
41	20241121	200600	621811340	8880	8880	8880	8880	0
42	20241121	200500	621811340	8880	8880	8880	8880	0
43	20241121	200400	621811340	8880	8880	8880	8880	0
44	20241121	200300	621811340	8880	8880	8880	8880	0
45	20241121	200200	621811340	8880	8880	8880	8880	0
46	20241121	200100	621811340	8880	8880	8880	8880	0
47	20241121	200000	621811340	8880	8880	8880	8880	0
48	20241121	195900	621811340	8880	8880	8880	8880	0
49	20241121	195800	621811340	8880	8880	8880	8880	0
50	20241121	195700	621811340	8880	8880	8880	8880	0
51	20241121	195600	621811340	8880	8880	8880	8880	0
52	20241121	195500	621811340	8880	8880	8880	8880	0
53	20241121	195400	621811340	8880	8880	8880	8880	0
54	20241121	195300	621811340	8880	8880	8880	8880	0
55	20241121	195200	621811340	8880	8880	8880	8880	0
56	20241121	195100	621811340	8880	8880	8880	8880	0
57	20241121	195000	621811340	8880	8880	8880	8880	0
58	20241121	194900	621811340	8880	8880	8880	8880	0
59	20241121	194800	621811340	8880	8880	8880	8880	0
60	20241121	194700	621811340	8880	8880	8880	8880	0
61	20241121	194600	621811340	8880	8880	8880	8880	0
62	20241121	194500	621811340	8880	8880	8880	8880	348
63	20241121	194400	621811340	8880	8880	8880	8880	0
64	20241121	194300	621811340	8880	8880	8880	8880	0
65	20241121	194200	621811340	8880	8880	8880	8880	0
66	20241121	194100	621811340	8880	8880	8880	8880	0
67	20241121	194000	621811340	8880	8880	8880	8880	0
68	20241121	193900	621811340	8880	8880	8880	8880	0
69	20241121	193800	621811340	8880	8880	8880	8880	0
70	20241121	193700	621811340	8880	8880	8880	8880	0
71	20241121	193600	621811340	8880	8880	8880	8880	0
72	20241121	193500	621811340	8880	8880	8880	8880	0
73	20241121	193400	621811340	8880	8880	8880	8880	0
74	20241121	193300	621811340	8880	8880	8880	8880	0
75	20241121	193200	621811340	8880	8880	8880	8880	0
76	20241121	193100	621811340	8880	8880	8880	8880	0
77	20241121	193000	621811340	8880	8880	8880	8880	0
78	20241121	192900	621811340	8880	8880	8880	8880	0
79	20241121	192800	621811340	8880	8880	8880	8880	0
80	20241121	192700	621811340	8880	8880	8880	8880	0
81	20241121	192600	621811340	8880	8880	8880	8880	0
82	20241121	192500	621811340	8880	8880	8880	8880	0
83	20241121	192400	621811340	8880	8880	8880	8880	0
84	20241121	192300	621811340	8880	8880	8880	8880	0
85	20241121	192200	621811340	8880	8880	8880	8880	0
86	20241121	192100	621811340	8880	8880	8880	8880	0
87	20241121	192000	621811340	8880	8880	8880	8880	0
88	20241121	191900	621811340	8880	8880	8880	8880	0
89	20241121	191800	621811340	8880	8880	8880	8880	0
90	20241121	191700	621811340	8880	8880	8880	8880	0
91	20241121	191600	621811340	8880	8880	8880	8880	0
92	20241121	191500	621811340	8880	8880	8880	8880	348
93	20241121	191400	621811340	8880	8880	8880	8880	0
94	20241121	191300	621811340	8880	8880	8880	8880	0
95	20241121	191200	621811340	8880	8880	8880	8880	0
96	20241121	191100	621811340	8880	8880	8880	8880	0
97	20241121	191000	621811340	8880	8880	8880	8880	0
98	20241121	190900	621811340	8880	8880	8880	8880	0
99	20241121	190800	621811340	8880	8880	8880	8880	0
100	20241121	190700	621811340	8880	8880	8880	8880	0
101	20241121	190600	621811340	8880	8880	8880	8880	0
102	20241121	190500	621811340	8880	8880	8880	8880	0
103	20241121	190400	621811340	8880	8880	8880	8880	0
104	20241121	190300	621811340	8880	8880	8880	8880	0
105	20241121	190200	621811340	8880	8880	8880	8880	0
106	20241121	190100	621811340	8880	8880	8880	8880	0
107	20241121	190000	621811340	8880	8880	8880	8880	0
108	20241121	185900	621811340	8880	8880	8880	8880	0
109	20241121	185800	621811340	8880	8880	8880	8880	0
110	20241121	185700	621811340	8880	8880	8880	8880	0
111	20241121	185600	621811340	8880	8880	8880	8880	0
112	20241121	185500	621811340	8880	8880	8880	8880	0
113	20241121	185400	621811340	8880	8880	8880	8880	0
114	20241121	185300	621811340	8880	8880	8880	8880	0
115	20241121	185200	621811340	8880	8880	8880	8880	0
116	20241121	185100	621811340	8880	8880	8880	8880	0
117	20241121	185000	621811340	8880	8880	8880	8880	0
118	20241121	184900	621811340	8880	8880	8880	8880	0
119	20241121	184800	621811340	8880	8880	8880	8880	0
120	20241121	184700	621811340	8880	8880	8880	8880	0
121	20241121	184600	621811340	8880	8880	8880	8880	0
122	20241121	184500	621811340	8880	8880	8880	8880	348
123	20241121	184400	621811340	8880	8880	8880	8880	0
124	20241121	184300	621811340	8880	8880	8880	8880	0
125	20241121	184200	621811340	8880	8880	8880	8880	0
126	20241121	184100	621811340	8880	8880	8880	8880	0
127	20241121	184000	621811340	8880	8880	8880	8880	0
128	20241121	183900	621811340	8880	8880	8880	8880	0
129	20241121	183800	621811340	8880	8880	8880	8880	0
130	20241121	183700	621811340	8880	8880	8880	8880	0
131	20241121	183600	621811340	8880	8880	8880	8880	0
132	20241121	183500	621811340	8880	8880	8880	8880	0
133	20241121	183400	621811340	8880	8880	8880	8880	0
134	20241121	183300	621811340	8880	8880	8880	8880	0
135	20241121	183200	621811340	8880	8880	8880	8880	0
136	20241121	183100	621811340	8880	8880	8880	8880	0
137	20241121	183000	621811340	8880	8880	8880	8880	0
138	20241121	182900	621811340	8880	8880	8880	8880	0
139	20241121	182800	621811340	8880	8880	8880	8880	0
140	20241121	182700	621811340	8880	8880	8880	8880	0
141	20241121	182600	621811340	8880	8880	8880	8880	0
142	20241121	182500	621811340	8880	8880	8880	8880	0
143	20241121	182400	621811340	8880	8880	8880	8880	0
144	20241121	182300	621811340	8880	8880	8880	8880	0
145	20241121	182200	621811340	8880	8880	8880	8880	0
146	20241121	182100	621811340	8880	8880	8880	8880	0
147	20241121	182000	621811340	8880	8880	8880	8880	0
148	20241121	181900	621811340	8880	8880	8880	8880	0
149	20241121	181800	621811340	8880	8880	8880	8880	0
150	20241121	181700	621811340	8880	8880	8880	8880	0
151	20241121	181600	621811340	8880	8880	8880	8880	0
152	20241121	181500	621811340	8880	8880	8880	8880	348
153	20241121	181400	621811340	8880	8880	8880	8880	0
154	20241121	181300	621811340	8880	8880	8880	8880	0
155	20241121	181200	621811340	8880	8880	8880	8880	0
156	20241121	181100	621811340	8880	8880	8880	8880	0
157	20241121	181000	621811340	8880	8880	8880	8880	0
158	20241121	180900	621811340	8880	8880	8880	8880	0
159	20241121	180800	621811340	8880	8880	8880	8880	0
160	20241121	180700	621811340	8880	8880	8880	8880	0
161	20241121	180600	621811340	8880	8880	8880	8880	0
162	20241121	180500	621811340	8880	8880	8880	8880	0
163	20241121	180400	621811340	8880	8880	8880	8880	0
164	20241121	180300	621811340	8880	8880	8880	8880	0
165	20241121	180200	621811340	8880	8880	8880	8880	0
166	20241121	180100	621811340	8880	8880	8880	8880	0
167	20241121	180000	621811340	8880	8880	8880	8880	0
168	20241121	175900	621811340	8880	8880	8880	8880	0
169	20241121	175800	621811340	8880	8880	8880	8880	0
170	20241121	175700	621811340	8880	8880	8880	8880	0
171	20241121	175600	621811340	8880	8880	8880	8880	0
172	20241121	175500	621811340	8880	8880	8880	8880	0
173	20241121	175400	621811340	8880	8880	8880	8880	0
174	20241121	175300	621811340	8880	8880	8880	8880	0
175	20241121	175200	621811340	8880	8880	8880	8880	0
176	20241121	175100	621811340	8880	8880	8880	8880	0
177	20241121	175000	621811340	8880	8880	8880	8880	0
178	20241121	174900	621811340	8880	8880	8880	8880	0
179	20241121	174800	621811340	8880	8880	8880	8880	0
180	20241121	174700	621811340	8880	8880	8880	8880	0
181	20241121	174600	621811340	8880	8880	8880	8880	0
182	20241121	174500	621811340	8880	8880	8880	8880	348
183	20241121	174400	621811340	8880	8880	8880	8880	0
184	20241121	174300	621811340	8880	8880	8880	8880	0
185	20241121	174200	621811340	8880	8880	8880	8880	0
186	20241121	174100	621811340	8880	8880	8880	8880	0
187	20241121	174000	621811340	8880	8880	8880	8880	0
188	20241121	173900	621811340	8880	8880	8880	8880	0
189	20241121	173800	621811340	8880	8880	8880	8880	0
190	20241121	173700	621811340	8880	8880	8880	8880	0
191	20241121	173600	621811340	8880	8880	8880	8880	0
192	20241121	173500	621811340	8880	8880	8880	8880	0
193	20241121	173400	621811340	8880	8880	8880	8880	0
194	20241121	173300	621811340	8880	8880	8880	8880	0
195	20241121	173200	621811340	8880	8880	8880	8880	0
196	20241121	173100	621811340	8880	8880	8880	8880	0
197	20241121	173000	621811340	8880	8880	8880	8880	0
198	20241121	172900	621811340	8880	8880	8880	8880	0
199	20241121	172800	621811340	8880	8880	8880	8880	0
200	20241121	172700	621811340	8880	8880	8880	8880	0
201	20241121	172600	621811340	8880	8880	8880	8880	0
202	20241121	172500	621811340	8880	8880	8880	8880	0
203	20241121	172400	621811340	8880	8880	8880	8880	0
204	20241121	172300	621811340	8880	8880	8880	8880	0
205	20241121	172200	621811340	8880	8880	8880	8880	0
206	20241121	172100	621811340	8880	8880	8880	8880	0
207	20241121	172000	621811340	8880	8880	8880	8880	0
208	20241121	171900	621811340	8880	8880	8880	8880	0
209	20241121	171800	621811340	8880	8880	8880	8880	0
210	20241121	171700	621811340	8880	8880	8880	8880	0
211	20241121	171600	621811340	8880	8880	8880	8880	0
212	20241121	171500	621811340	8880	8880	8880	8880	348
213	20241121	171400	621811340	8880	8880	8880	8880	0
214	20241121	171300	621811340	8880	8880	8880	8880	0
215	20241121	171200	621811340	8880	8880	8880	8880	0
216	20241121	171100	621811340	8880	8880	8880	8880	0
217	20241121	171000	621811340	8880	8880	8880	8880	0
218	20241121	170900	621811340	8880	8880	8880	8880	0
219	20241121	170800	621811340	8880	8880	8880	8880	0
220	20241121	170700	621811340	8880	8880	8880	8880	0
221	20241121	170600	621811340	8880	8880	8880	8880	0
222	20241121	170500	621811340	8880	8880	8880	8880	0
223	20241121	170400	621811340	8880	8880	8880	8880	0
224	20241121	170300	621811340	8880	8880	8880	8880	0
225	20241121	170200	621811340	8880	8880	8880	8880	0
226	20241121	170100	621811340	8880	8880	8880	8880	0
227	20241121	170000	621811340	8880	8880	8880	8880	0
228	20241121	165900	621811340	8880	8880	8880	8880	0
229	20241121	165800	621811340	8880	8880	8880	8880	0
230	20241121	165700	621811340	8880	8880	8880	8880	0
231	20241121	165600	621811340	8880	8880	8880	8880	0
232	20241121	165500	621811340	8880	8880	8880	8880	0
233	20241121	165400	621811340	8880	8880	8880	8880	0
234	20241121	165300	621811340	8880	8880	8880	8880	0
235	20241121	165200	621811340	8880	8880	8880	8880	0
236	20241121	165100	621811340	8880	8880	8880	8880	0
237	20241121	165000	621811340	8880	8880	8880	8880	0
238	20241121	164900	621811340	8880	8880	8880	8880	0
239	20241121	164800	621811340	8880	8880	8880	8880	0
240	20241121	164700	621811340	8880	8880	8880	8880	0
241	20241121	164600	621811340	8880	8880	8880	8880	0
242	20241121	164500	621811340	8880	8880	8880	8880	348
243	20241121	164400	621811340	8880	8880	8880	8880	0
244	20241121	164300	621811340	8880	8880	8880	8880	0
245	20241121	164200	621811340	8880	8880	8880	8880	0
246	20241121	164100	621811340	8880	8880	8880	8880	0
247	20241121	164000	621811340	8880	8880	8880	8880	0
248	20241121	163900	621811340	8880	8880	8880	8880	0
249	20241121	163800	621811340	8880	8880	8880	8880	0
250	20241121	163700	621811340	8880	8880	8880	8880	0
251	20241121	163600	621811340	8880	8880	8880	8880	0
252	20241121	163500	621811340	8880	8880	8880	8880	0
253	20241121	163400	621811340	8880	8880	8880	8880	0
254	20241121	163300	621811340	8880	8880	8880	8880	0
255	20241121	163200	621811340	8880	8880	8880	8880	0
256	20241121	163100	621811340	8880	8880	8880	8880	0
257	20241121	163000	621811340	8880	8880	8880	8880	0
258	20241121	162900	621811340	8880	8880	8880	8880	0
259	20241121	162800	621811340	8880	8880	8880	8880	0
260	20241121	162700	621811340	8880	8880	8880	8880	0
261	20241121	162600	621811340	8880	8880	8880	8880	0
262	20241121	162500	621811340	8880	8880	8880	8880	0
263	20241121	162400	621811340	8880	8880	8880	8880	0
264	20241121	162300	621811340	8880	8880	8880	8880	0
265	20241121	162200	621811340	8880	8880	8880	8880	0
266	20241121	162100	621811340	8880	8880	8880	8880	0
267	20241121	162000	621811340	8880	8880	8880	8880	0
268	20241121	161900	621811340	8880	8880	8880	8880	0
269	20241121	161800	621811340	8880	8880	8880	8880	0
270	20241121	161700	621811340	8880	8880	8880	8880	0
271	20241121	161600	621811340	8880	8880	8880	8880	0
272	20241121	161500	621811340	8880	8880	8880	8880	348
273	20241121	161400	621811340	8880	8880	8880	8880	0
274	20241121	161300	621811340	8880	8880	8880	8880	0
275	20241121	161200	621811340	8880	8880	8880	8880	0
276	20241121	161100	621811340	8880	8880	8880	8880	0
277	20241121	161000	621811340	8880	8880	8880	8880	0
278	20241121	160900	621811340	8880	8880	8880	8880	0
279	20241121	160800	621811340	8880	8880	8880	8880	0
280	20241121	160700	621811340	8880	8880	8880	8880	0
281	20241121	160600	621811340	8880	8880	8880	8880	0
282	20241121	160500	621811340	8880	8880	8880	8880	0
283	20241121	160400	621811340	8880	8880	8880	8880	0
284	20241121	160300	621811340	8880	8880	8880	8880	0
285	20241121	160200	621811340	8880	8880	8880	8880	0
286	20241121	160100	621811340	8880	8880	8880	8880	0
287	20241121	160000	621811340	8880	8880	8880	8880	0
288	20241121	155900	621811340	8880	8880	8880	8880	0
289	20241121	155800	621811340	8880	8880	8880	8880	0
290	20241121	155700	621811340	8880	8880	8880	8880	0
291	20241121	155600	621811340	8880	8880	8880	8880	0
292	20241121	155500	621811340	8880	8880	8880	8880	0
293	20241121	155400	621811340	8880	8880	8880	8880	0
294	20241121	155300	621811340	8880	8880	8880	8880	0
295	20241121	155200	621811340	8880	8880	8880	8880	0
296	20241121	155100	621811340	8880	8880	8880	8880	0
297	20241121	155000	621811340	8880	8880	8880	8880	0
298	20241121	154900	621811340	8880	8880	8880	8880	0
299	20241121	154800	621811340	8880	8880	8880	8880	0
300	20241121	154700	621811340	8880	8880	8880	8880	0
301	20241121	154600	621811340	8880	8880	8880	8880	0
302	20241121	154500	621811340	8880	8880	8880	8880	348
303	20241121	154400	621811340	8880	8880	8880	8880	0
304	20241121	154300	621811340	8880	8880	8880	8880	0
305	20241121	154200	621811340	8880	8880	8880	8880	0
306	20241121	154100	621811340	8880	8880	8880	8880	0
307	20241121	154000	621811340	8880	8880	8880	8880	0
308	20241121	153900	621811340	8880	8880	8880	8880	0
309	20241121	153800	621811340	8880	8880	8880	8880	0
310	20241121	153700	621811340	8880	8880	8880	8880	0
311	20241121	153600	621811340	8880	8880	8880	8880	0
312	20241121	153500	621811340	8880	8880	8880	8880	0
313	20241121	153400	621811340	8880	8880	8880	8880	0
314	20241121	153300	621811340	8880	8880	8880	8880	0
315	20241121	153200	621811340	8880	8880	8880	8880	0
316	20241121	153100	621811340	8880	8880	8880	8880	0
317	20241121	153000	621811340	8880	8880	8880	8880	348
318	20241121	152900	618721100	8920	8920	8920	8920	0
319	20241121	152800	618721100	8920	8920	8920	8920	0
320	20241121	152700	618721100	8920	8920	8920	8920	0
321	20241121	152600	618721100	8920	8920	8920	8920	0
322	20241121	152500	618721100	8920	8920	8920	8920	0
323	20241121	152400	618721100	8920	8920	8920	8920	0
324	20241121	152300	618721100	8920	8920	8920	8920	0
325	20241121	152200	618721100	8920	8920	8920	8920	0
326	20241121	152100	618721100	8920	8920	8920	8920	0
327	20241121	152000	618721100	8920	8920	8920	8920	0
328	20241121	151900	618721100	8920	8880	8920	8880	6
329	20241121	151800	618667780	8870	8890	8890	8870	460
330	20241121	151700	614585650	8880	8880	8880	8880	0
331	20241121	151600	614585650	8880	8880	8880	8880	9
332	20241121	151500	614505730	8930	8930	8930	8930	3
333	20241121	151400	614478940	8930	8930	8930	8930	130
334	20241121	151300	613318040	8930	8890	8930	8890	7
335	20241121	151200	613255770	8930	8890	8930	8890	26
336	20241121	151100	613024590	8930	8910	8930	8910	4
337	20241121	151000	612988930	8910	8890	8910	8890	402
338	20241121	150900	609407130	8910	8910	8910	8910	1
339	20241121	150800	609398220	8910	8900	8910	8900	2
340	20241121	150700	609380410	8910	8900	8910	8900	12
341	20241121	150600	609273520	8900	8910	8910	8900	50
342	20241121	150500	608828510	8910	8900	8910	8900	201
343	20241121	150400	607039600	8910	8910	8910	8910	0
344	20241121	150300	607039600	8910	8910	8910	8910	102
345	20241121	150200	606130780	8940	8940	8940	8940	0
346	20241121	150100	606130780	8940	8940	8940	8940	0
347	20241121	150000	606130780	8940	8940	8940	8940	1
348	20241121	145900	606121840	8940	8940	8940	8940	3
349	20241121	145800	606095020	8910	8910	8940	8910	112
350	20241121	145700	605096770	8910	8910	8940	8910	323
351	20241121	145600	602218810	8950	8950	8950	8950	1
352	20241121	145500	602209860	8950	8950	8950	8950	1
353	20241121	145400	602200910	8950	8950	8950	8950	0
354	20241121	145300	602200910	8950	8950	8950	8950	1
355	20241121	145200	602191960	8950	8950	8950	8950	0
356	20241121	145100	602191960	8950	8950	8950	8950	1
357	20241121	145000	602183010	8950	8950	8950	8950	1
358	20241121	144900	602174060	8950	8950	8950	8950	0
359	20241121	144800	602174060	8950	8950	8950	8950	1
360	20241121	144700	602165110	8950	8950	8950	8950	171
361	20241121	144600	600634660	8950	8950	8950	8950	334
362	20241121	144500	597645360	8950	8950	8950	8950	1
363	20241121	144400	597636410	8950	8950	8950	8950	1
364	20241121	144300	597627460	8950	8950	8950	8950	0
365	20241121	144200	597627460	8950	8950	8950	8950	1
366	20241121	144100	597618510	8950	8950	8950	8950	0
367	20241121	144000	597618510	8950	8910	8950	8910	5
368	20241121	143900	597573920	8900	8910	8910	8900	14
369	20241121	143800	597449310	8910	8910	8910	8910	150
370	20241121	143700	596112810	8940	8940	8940	8940	1
371	20241121	143600	596103870	8940	8940	8940	8940	11
372	20241121	143500	596005530	8940	8940	8940	8940	0
373	20241121	143400	596005530	8940	8940	8940	8940	2
374	20241121	143300	595987650	8940	8940	8940	8920	44
375	20241121	143200	595595130	8940	8940	8940	8940	10
376	20241121	143100	595505730	8950	8920	8950	8920	302
377	20241121	143000	592811860	8970	8940	8970	8930	221
378	20241121	142900	590835890	8940	8940	8940	8940	1
379	20241121	142800	590826950	8940	8940	8940	8940	11
380	20241121	142700	590728610	8940	8940	8940	8940	100
381	20241121	142600	589834610	8940	8940	8940	8940	1
382	20241121	142500	589825670	8940	8940	8940	8940	1
383	20241121	142400	589816730	8940	8940	8940	8940	1
384	20241121	142300	589807790	8940	8940	8940	8940	1
385	20241121	142200	589798850	8940	8940	8940	8940	1
386	20241121	142100	589789910	8940	8940	8940	8940	0
387	20241121	142000	589789910	8940	8940	8940	8940	1
388	20241121	141900	589780970	8910	8910	8910	8910	55
389	20241121	141800	589290920	8910	8940	8940	8910	2
390	20241121	141700	589273070	8940	8910	8940	8910	11
391	20241121	141600	589175030	8940	8940	8940	8940	0
392	20241121	141500	589175030	8940	8940	8940	8940	1
393	20241121	141400	589166090	8950	8950	8950	8950	1
394	20241121	141300	589157140	8960	8960	8960	8960	0
395	20241121	141200	589157140	8960	8960	8960	8960	1
396	20241121	141100	589148180	8970	8970	8970	8970	1
397	20241121	141000	589139210	8990	8990	8990	8990	0
398	20241121	140900	589139210	8990	8990	8990	8990	1
399	20241121	140800	589130220	8990	8990	8990	8990	0
400	20241121	140700	589130220	8990	8950	8990	8950	344
401	20241121	140600	586051380	9000	8960	9000	8960	65
402	20241121	140500	585468940	9000	9000	9000	9000	0
403	20241121	140400	585468940	9000	9000	9000	9000	1
404	20241121	140300	585459940	9000	9000	9000	9000	1
405	20241121	140200	585450940	9000	9000	9000	9000	0
406	20241121	140100	585450940	9000	9000	9000	9000	1
407	20241121	140000	585441940	8950	9000	9000	8950	114
408	20241121	135900	584420520	9010	9010	9010	9010	0
409	20241121	135800	584420520	9010	9010	9010	9010	1
410	20241121	135700	584411510	9010	9010	9010	9010	1
411	20241121	135600	584402500	9010	9010	9010	9010	1
412	20241121	135500	584393490	9010	9010	9010	9010	1
413	20241121	135400	584384480	8970	8970	8970	8970	307
414	20241121	135300	581630690	9020	9020	9020	9020	1
415	20241121	135200	581621670	9020	9020	9020	9020	11
416	20241121	135100	581522450	9020	9020	9020	9020	0
417	20241121	135000	581522450	9020	9020	9020	9020	1
418	20241121	134900	581513430	9020	9020	9020	9020	1
419	20241121	134800	581504410	9020	9020	9020	9020	0
420	20241121	134700	581504410	9020	9020	9020	9020	1
421	20241121	134600	581495390	9020	9020	9020	9020	0
422	20241121	134500	581495390	9020	9020	9020	9020	1
423	20241121	134400	581486370	9020	9020	9020	9020	734
424	20241121	134300	574865690	9020	9020	9030	9020	2306
425	20241121	134200	554065520	9020	9020	9020	9020	1111
426	20241121	134100	544044300	9020	9020	9030	9020	5093
427	20241121	134000	498104560	9000	8990	9020	8990	3020
428	20241121	133900	470925020	9000	9000	9000	9000	43
429	20241121	133800	470538020	9000	9000	9000	9000	1001
430	20241121	133700	461529020	9000	9000	9000	9000	3000
431	20241121	133600	434529020	8990	8990	8990	8990	601
432	20241121	133500	429126030	8990	8990	8990	8990	5
433	20241121	133400	429081080	8990	8990	8990	8990	1
434	20241121	133300	429072090	8980	8980	8980	8980	1
435	20241121	133200	429063110	8980	8980	8980	8980	38
436	20241121	133100	428721870	8990	8990	8990	8990	1
437	20241121	133000	428712880	8970	8990	8990	8970	2
438	20241121	132900	428694920	8990	8990	8990	8990	0
439	20241121	132800	428694920	8990	8990	8990	8990	1
440	20241121	132700	428685930	8990	8990	8990	8990	2
441	20241121	132600	428667950	8990	8990	8990	8990	0
442	20241121	132500	428667950	8990	8990	8990	8990	1
443	20241121	132400	428658960	8990	8990	8990	8990	0
444	20241121	132300	428658960	8990	8990	8990	8990	1
445	20241121	132200	428649970	8990	8990	8990	8990	1
446	20241121	132100	428640980	8990	8990	8990	8990	0
447	20241121	132000	428640980	8990	8990	8990	8990	1
448	20241121	131900	428631990	8990	8990	8990	8990	1
449	20241121	131800	428623000	8970	8950	8970	8950	257
450	20241121	131700	426320380	8950	8950	8950	8950	2
451	20241121	131600	426302480	8950	8950	8950	8950	1
452	20241121	131500	426293530	8930	8930	8930	8930	149
453	20241121	131400	424962960	8930	8930	8930	8930	1
454	20241121	131300	424954030	8930	8930	8930	8930	0
455	20241121	131200	424954030	8930	8930	8930	8930	1
456	20241121	131100	424945100	8930	8930	8930	8930	1
457	20241121	131000	424936170	8930	8930	8930	8930	0
458	20241121	130900	424936170	8930	8930	8930	8930	1
459	20241121	130800	424927240	8930	8930	8930	8930	1
460	20241121	130700	424918310	8930	8930	8930	8930	0
461	20241121	130600	424918310	8930	8930	8930	8930	1
462	20241121	130500	424909380	8930	8930	8930	8930	0
463	20241121	130400	424909380	8930	8930	8930	8930	1
464	20241121	130300	424900450	8930	8930	8930	8930	1
465	20241121	130200	424891520	8890	8890	8890	8890	50
466	20241121	130100	424447020	8930	8930	8930	8930	1
467	20241121	130000	424438090	8930	8930	8930	8930	1
468	20241121	125900	424429160	8930	8930	8930	8930	0
469	20241121	125800	424429160	8930	8930	8930	8930	1
470	20241121	125700	424420230	8910	8910	8910	8910	1
471	20241121	125600	424411320	8920	8920	8920	8920	0
472	20241121	125500	424411320	8920	8890	8920	8870	173
473	20241121	125400	422876090	8930	8930	8930	8930	30
474	20241121	125300	422608190	8930	8930	8930	8930	1
475	20241121	125200	422599260	8930	8930	8930	8930	1
476	20241121	125100	422590330	8930	8930	8930	8930	0
477	20241121	125000	422590330	8930	8930	8930	8930	1
478	20241121	124900	422581400	8930	8930	8930	8930	1
479	20241121	124800	422572470	8930	8930	8930	8930	0
480	20241121	124700	422572470	8930	8930	8930	8930	1
481	20241121	124600	422563540	8940	8940	8940	8940	1
482	20241121	124500	422554600	8940	8940	8940	8940	281
483	20241121	124400	420042460	8950	8940	8950	8940	21
484	20241121	124300	419854690	8950	8950	8950	8950	0
485	20241121	124200	419854690	8950	8950	8950	8950	7
486	20241121	124100	419792040	8950	8950	8950	8950	2
487	20241121	124000	419774140	8950	8950	8950	8950	20
488	20241121	123900	419595140	8950	8950	8950	8950	1
489	20241121	123800	419586190	8950	8940	8950	8940	36
490	20241121	123700	419264240	8950	8950	8950	8950	2
491	20241121	123600	419246340	8950	8950	8950	8950	1
492	20241121	123500	419237390	8940	8950	8950	8940	3
493	20241121	123400	419210560	8940	8940	8940	8940	11
494	20241121	123300	419112220	8950	8950	8950	8950	1
495	20241121	123200	419103270	8950	8950	8950	8950	0
496	20241121	123100	419103270	8950	8950	8950	8950	1
497	20241121	123000	419094320	8950	8950	8950	8950	1
498	20241121	122900	419085370	8940	8940	8940	8940	3
499	20241121	122800	419058550	8950	8950	8950	8950	31
500	20241121	122700	418781100	8950	8950	8950	8950	1
501	20241121	122600	418772150	8940	8940	8940	8940	2
502	20241121	122500	418754270	8950	8950	8950	8950	1
503	20241121	122400	418745320	8950	8950	8950	8950	15
504	20241121	122300	418611070	8950	8950	8950	8950	7
505	20241121	122200	418548420	8950	8950	8950	8950	1
506	20241121	122100	418539470	8950	8950	8950	8950	0
507	20241121	122000	418539470	8950	8950	8950	8950	1
508	20241121	121900	418530520	8950	8950	8950	8950	1
509	20241121	121800	418521570	8950	8950	8950	8950	0
510	20241121	121700	418521570	8950	8950	8950	8950	1
511	20241121	121600	418512620	8940	8940	8940	8940	1
512	20241121	121500	418503680	8940	8940	8940	8940	0
513	20241121	121400	418503680	8940	8940	8940	8940	1
514	20241121	121300	418494740	8950	8950	8950	8950	1
515	20241121	121200	418485790	8950	8950	8950	8950	0
516	20241121	121100	418485790	8950	8940	8950	8940	49
517	20241121	121000	418047720	8950	8950	8950	8950	6
518	20241121	120900	417994020	8950	8950	8950	8950	1
519	20241121	120800	417985070	8950	8950	8950	8950	151
520	20241121	120700	416633620	8950	8950	8950	8950	0
521	20241121	120600	416633620	8950	8950	8950	8950	1
522	20241121	120500	416624670	8950	8950	8950	8950	333
523	20241121	120400	413644320	8950	8950	8950	8950	0
524	20241121	120300	413644320	8950	8950	8950	8950	41
525	20241121	120200	413277370	8950	8950	8950	8950	1
526	20241121	120100	413268420	8950	8950	8950	8950	0
527	20241121	120000	413268420	8950	8950	8950	8950	1
528	20241121	115900	413259470	8950	8950	8950	8950	0
529	20241121	115800	413259470	8950	8950	8950	8950	1
530	20241121	115700	413250520	8950	8950	8950	8950	1
531	20241121	115600	413241570	8950	8940	8950	8940	756
532	20241121	115500	406478500	8930	8930	8930	8930	203
533	20241121	115400	404665710	8930	8930	8930	8930	1
534	20241121	115300	404656780	8930	8930	8930	8930	0
535	20241121	115200	404656780	8930	8930	8930	8930	7
536	20241121	115100	404594270	8930	8930	8930	8930	1
537	20241121	115000	404585340	8930	8930	8930	8930	0
538	20241121	114900	404585340	8930	8930	8930	8930	1
539	20241121	114800	404576410	8930	8880	8930	8870	501
540	20241121	114700	400130300	8930	8930	8930	8930	1
541	20241121	114600	400121370	8930	8930	8930	8930	1
542	20241121	114500	400112440	8950	8950	8950	8950	0
543	20241121	114400	400112440	8950	8950	8950	8950	8
544	20241121	114300	400040840	8880	8950	8950	8880	2801
545	20241121	114200	375137300	8950	8950	8950	8950	3
546	20241121	114100	375110450	8950	8950	8950	8950	7
547	20241121	114000	375047800	8950	8950	8950	8950	1
548	20241121	113900	375038850	8960	8960	8960	8960	0
549	20241121	113800	375038850	8960	8960	8960	8960	1
550	20241121	113700	375029890	8960	8960	8960	8960	0
551	20241121	113600	375029890	8960	8940	8960	8940	13
552	20241121	113500	374913650	8940	8960	8960	8940	2589
553	20241121	113400	351767970	8940	8940	8940	8940	18
554	20241121	113300	351607050	8960	8960	8960	8960	1
555	20241121	113200	351598090	8960	8960	8960	8960	1
556	20241121	113100	351589130	8940	8940	8940	8940	100
557	20241121	113000	350695130	8960	8960	8960	8960	1
558	20241121	112900	350686170	8960	8960	8960	8960	0
559	20241121	112800	350686170	8960	8960	8960	8960	1
560	20241121	112700	350677210	8950	8960	8960	8950	112
561	20241121	112600	349674800	8960	8960	8960	8960	0
562	20241121	112500	349674800	8960	8960	8960	8960	1
563	20241121	112400	349665840	8940	8960	8960	8940	122
564	20241121	112300	348575140	8970	8970	8970	8970	0
565	20241121	112200	348575140	8970	8970	8970	8970	1
566	20241121	112100	348566170	8970	8970	8970	8970	1
567	20241121	112000	348557200	8970	8970	8970	8970	0
568	20241121	111900	348557200	8970	8960	8970	8960	557
569	20241121	111800	343566470	8960	8960	8960	8960	0
570	20241121	111700	343566470	8960	8960	8960	8940	69
571	20241121	111600	342948310	8960	8960	8960	8960	34
572	20241121	111500	342643670	8960	8960	8960	8960	0
573	20241121	111400	342643670	8960	8960	8960	8960	1
574	20241121	111300	342634710	8960	8970	8970	8910	11
575	20241121	111200	342536590	8970	8970	8970	8970	6
576	20241121	111100	342482770	8970	8970	8970	8970	1
577	20241121	111000	342473800	8970	8970	8970	8970	1
578	20241121	110900	342464830	8970	8970	8970	8970	0
579	20241121	110800	342464830	8970	8970	8970	8970	1
580	20241121	110700	342455860	8970	8970	8970	8970	0
581	20241121	110600	342455860	8970	8960	8970	8960	5
582	20241121	110500	342411020	8960	8960	8960	8960	2
583	20241121	110400	342393100	8960	8960	8960	8960	0
584	20241121	110300	342393100	8960	8960	8960	8960	1
585	20241121	110200	342384140	8960	8950	8960	8950	14
586	20241121	110100	342258710	8950	8950	8950	8950	576
587	20241121	110000	337103510	8950	8910	8960	8910	3526
588	20241121	105900	305588010	8910	8910	8910	8910	7
589	20241121	105800	305525640	8880	8880	8880	8880	0
590	20241121	105700	305525640	8880	8910	8910	8880	501
591	20241121	105600	301075680	8910	8910	8910	8910	6
592	20241121	105500	301022220	8910	8910	8910	8910	1
593	20241121	105400	301013310	8920	8920	8920	8920	1
594	20241121	105300	301004390	8890	8900	8900	8890	377
595	20241121	105200	297652800	8900	8920	8920	8900	124
596	20241121	105100	296549180	8900	8920	8920	8900	22
597	20241121	105000	296353240	8900	8900	8900	8900	1
598	20241121	104900	296344340	8920	8920	8920	8920	19
599	20241121	104800	296174860	8920	8920	8920	8920	11
600	20241121	104700	296076740	8900	8900	8900	8900	0
601	20241121	104600	296076740	8900	8900	8900	8900	1
602	20241121	104500	296067840	8900	8920	8920	8900	140
603	20241121	104400	294819080	8940	8940	8940	8940	1
604	20241121	104300	294810140	8940	8890	8940	8890	1604
605	20241121	104200	280517630	8890	8890	8890	8890	59
606	20241121	104100	279993120	8890	8890	8890	8890	1
607	20241121	104000	279984230	8880	8880	8880	8880	67
608	20241121	103900	279389270	8880	8880	8880	8880	0
609	20241121	103800	279389270	8880	8880	8880	8860	16
610	20241121	103700	279247370	8880	8900	8900	8880	1431
611	20241121	103600	266535890	8900	8900	8900	8900	0
612	20241121	103500	266535890	8900	8900	8900	8900	2
613	20241121	103400	266518090	8890	8890	8890	8890	166
614	20241121	103300	265042350	8890	8890	8890	8890	1
615	20241121	103200	265033460	8890	8890	8890	8890	1
616	20241121	103100	265024570	8880	8880	8880	8880	17
617	20241121	103000	264873610	8890	8890	8890	8890	1
618	20241121	102900	264864720	8890	8890	8890	8890	1
619	20241121	102800	264855830	8890	8890	8890	8890	8
620	20241121	102700	264784710	8890	8890	8890	8890	1
621	20241121	102600	264775820	8890	8890	8890	8890	1
622	20241121	102500	264766930	8890	8890	8890	8890	0
623	20241121	102400	264766930	8890	8890	8890	8890	53
624	20241121	102300	264295760	8890	8890	8890	8890	2
625	20241121	102200	264277980	8890	8890	8900	8890	194
626	20241121	102100	262553310	8890	8890	8890	8890	1
627	20241121	102000	262544420	8880	8880	8880	8880	138
628	20241121	101900	261318980	8880	8860	8880	8860	185
629	20241121	101800	259679860	8880	8880	8880	8880	232
630	20241121	101700	257619700	8850	8860	8860	8850	110
631	20241121	101600	256645480	8890	8890	8890	8890	1
632	20241121	101500	256636590	8860	8890	8890	8850	459
633	20241121	101400	252573420	8890	8890	8890	8890	0
634	20241121	101300	252573420	8890	8890	8890	8890	1
635	20241121	101200	252564530	8900	8900	8900	8900	0
636	20241121	101100	252564530	8900	8860	8900	8860	318
637	20241121	101000	249747010	8860	8900	8900	8860	676
638	20241121	100900	243752260	8900	8900	8900	8900	0
639	20241121	100800	243752260	8900	8900	8900	8900	1
640	20241121	100700	243743360	8900	8900	8900	8900	2
641	20241121	100600	243725560	8900	8900	8900	8900	3
642	20241121	100500	243698860	8900	8900	8900	8900	1
643	20241121	100400	243689960	8910	8910	8910	8910	1
644	20241121	100300	243681050	8910	8860	8910	8860	401
645	20241121	100200	240128140	8910	8900	8910	8900	113
646	20241121	100100	239122310	8910	8910	8910	8910	0
647	20241121	100000	239122310	8910	8910	8910	8870	85
648	20241121	095900	238365810	8910	8870	8910	8870	1323
649	20241121	095800	226626320	8890	8890	8890	8890	0
650	20241121	095700	226626320	8890	8870	8890	8870	713
651	20241121	095600	220301990	8850	8870	8870	8850	171
652	20241121	095500	218788620	8860	8860	8860	8860	80
653	20241121	095400	218079820	8860	8870	8870	8860	86
654	20241121	095300	217317850	8870	8870	8870	8870	0
655	20241121	095200	217317850	8870	8870	8870	8870	2
656	20241121	095100	217300110	8860	8870	8870	8860	287
657	20241121	095000	214757270	8870	8870	8870	8870	0
658	20241121	094900	214757270	8870	8870	8870	8870	1
659	20241121	094800	214748400	8870	8870	8870	8870	1
660	20241121	094700	214739530	8870	8840	8870	8840	82
661	20241121	094600	214014590	8840	8870	8870	8840	11
662	20241121	094500	213917320	8870	8840	8870	8840	338
663	20241121	094400	210929370	8870	8840	8870	8840	17
664	20241121	094300	210779060	8870	8840	8870	8840	4
665	20241121	094200	210743640	8840	8840	8840	8840	0
666	20241121	094100	210743640	8840	8840	8840	8840	0
667	20241121	094000	210743640	8840	8840	8840	8840	0
668	20241121	093900	210743640	8840	8840	8840	8840	0
669	20241121	093800	210743640	8840	8840	8840	8840	25
670	20241121	093700	210522640	8840	8840	8840	8840	4
671	20241121	093600	210487280	8840	8840	8840	8840	0
672	20241121	093500	210487280	8840	8830	8840	8830	10
673	20241121	093400	210398970	8830	8800	8830	8800	11
674	20241121	093300	210302140	8840	8840	8840	8840	0
675	20241121	093200	210302140	8840	8840	8840	8840	1
676	20241121	093100	210293300	8790	8790	8790	8790	253
677	20241121	093000	208069430	8840	8840	8840	8840	0
678	20241121	092900	208069430	8840	8820	8840	8800	140
679	20241121	092800	206835330	8840	8840	8840	8840	1
680	20241121	092700	206826490	8820	8840	8840	8820	36
681	20241121	092600	206508590	8840	8790	8840	8790	1420
682	20241121	092500	194012200	8790	8790	8790	8790	1
683	20241121	092400	194003410	8760	8740	8760	8730	600
684	20241121	092300	188762460	8770	8760	8770	8700	5014
685	20241121	092200	145053460	8730	8780	8780	8730	863
686	20241121	092100	137511390	8740	8780	8790	8740	950
687	20241121	092000	129200280	8770	8780	8780	8750	771
688	20241121	091900	122438910	8810	8790	8810	8780	479
689	20241121	091800	118228850	8790	8820	8820	8790	4096
690	20241121	091700	82162030	8870	8870	8870	8870	1
691	20241121	091600	82153160	8820	8820	8820	8810	612
692	20241121	091500	76757320	8820	8830	8830	8820	101
693	20241121	091400	75866410	8860	8860	8860	8860	5
694	20241121	091300	75822110	8860	8890	8890	8860	26
695	20241121	091200	75591570	8850	8850	8850	8850	17
696	20241121	091100	75441120	8850	8840	8850	8840	178
697	20241121	091000	73866130	8790	8790	8790	8790	0
698	20241121	090900	73866130	8790	8790	8790	8790	65
699	20241121	090800	73294780	8780	8780	8780	8780	15
700	20241121	090700	73163080	8790	8830	8860	8790	4457
701	20241121	090600	33873860	8820	8820	8820	8820	58
702	20241121	090500	33362300	8820	8820	8820	8820	18
703	20241121	090400	33203540	8830	8900	8900	8810	2921
704	20241121	090300	7391600	8900	8860	8900	8850	205
705	20241121	090200	5567630	8860	8860	8860	8860	11
706	20241121	090100	5470170	8850	8880	8880	8850	566
707	20241121	090000	453210	8900	8880	8900	8880	51