KissMeData/067310/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	194300	2089827270	9770	9770	9770	9770	6412
3	20241120	194200	2089827270	9770	9770	9770	9770	0
4	20241120	194100	2089827270	9770	9770	9770	9770	0
5	20241120	194000	2089827270	9770	9770	9770	9770	0
6	20241120	193900	2089827270	9770	9770	9770	9770	0
7	20241120	193800	2089827270	9770	9770	9770	9770	0
8	20241120	193700	2089827270	9770	9770	9770	9770	0
9	20241120	193600	2089827270	9770	9770	9770	9770	0
10	20241120	193500	2089827270	9770	9770	9770	9770	0
11	20241120	193400	2089827270	9770	9770	9770	9770	0
12	20241120	193300	2089827270	9770	9770	9770	9770	0
13	20241120	193200	2089827270	9770	9770	9770	9770	0
14	20241120	193100	2089827270	9770	9770	9770	9770	0
15	20241120	193000	2089827270	9770	9770	9770	9770	0
16	20241120	192900	2089827270	9770	9770	9770	9770	0
17	20241120	192800	2089827270	9770	9770	9770	9770	0
18	20241120	192700	2089827270	9770	9770	9770	9770	0
19	20241120	192600	2089827270	9770	9770	9770	9770	0
20	20241120	192500	2089827270	9770	9770	9770	9770	0
21	20241120	192400	2089827270	9770	9770	9770	9770	0
22	20241120	192300	2089827270	9770	9770	9770	9770	0
23	20241120	192200	2089827270	9770	9770	9770	9770	0
24	20241120	192100	2089827270	9770	9770	9770	9770	0
25	20241120	192000	2089827270	9770	9770	9770	9770	0
26	20241120	191900	2089827270	9770	9770	9770	9770	0
27	20241120	191800	2089827270	9770	9770	9770	9770	0
28	20241120	191700	2089827270	9770	9770	9770	9770	0
29	20241120	191600	2089827270	9770	9770	9770	9770	0
30	20241120	191500	2089827270	9770	9770	9770	9770	0
31	20241120	191400	2089827270	9770	9770	9770	9770	0
32	20241120	191300	2089827270	9770	9770	9770	9770	6412
33	20241120	191200	2089827270	9770	9770	9770	9770	0
34	20241120	191100	2089827270	9770	9770	9770	9770	0
35	20241120	191000	2089827270	9770	9770	9770	9770	0
36	20241120	190900	2089827270	9770	9770	9770	9770	0
37	20241120	190800	2089827270	9770	9770	9770	9770	0
38	20241120	190700	2089827270	9770	9770	9770	9770	0
39	20241120	190600	2089827270	9770	9770	9770	9770	0
40	20241120	190500	2089827270	9770	9770	9770	9770	0
41	20241120	190400	2089827270	9770	9770	9770	9770	0
42	20241120	190300	2089827270	9770	9770	9770	9770	0
43	20241120	190200	2089827270	9770	9770	9770	9770	0
44	20241120	190100	2089827270	9770	9770	9770	9770	0
45	20241120	190000	2089827270	9770	9770	9770	9770	0
46	20241120	185900	2089827270	9770	9770	9770	9770	0
47	20241120	185800	2089827270	9770	9770	9770	9770	0
48	20241120	185700	2089827270	9770	9770	9770	9770	0
49	20241120	185600	2089827270	9770	9770	9770	9770	0
50	20241120	185500	2089827270	9770	9770	9770	9770	0
51	20241120	185400	2089827270	9770	9770	9770	9770	0
52	20241120	185300	2089827270	9770	9770	9770	9770	0
53	20241120	185200	2089827270	9770	9770	9770	9770	0
54	20241120	185100	2089827270	9770	9770	9770	9770	0
55	20241120	185000	2089827270	9770	9770	9770	9770	0
56	20241120	184900	2089827270	9770	9770	9770	9770	0
57	20241120	184800	2089827270	9770	9770	9770	9770	0
58	20241120	184700	2089827270	9770	9770	9770	9770	0
59	20241120	184600	2089827270	9770	9770	9770	9770	0
60	20241120	184500	2089827270	9770	9770	9770	9770	0
61	20241120	184400	2089827270	9770	9770	9770	9770	0
62	20241120	184300	2089827270	9770	9770	9770	9770	6412
63	20241120	184200	2089827270	9770	9770	9770	9770	0
64	20241120	184100	2089827270	9770	9770	9770	9770	0
65	20241120	184000	2089827270	9770	9770	9770	9770	0
66	20241120	183900	2089827270	9770	9770	9770	9770	0
67	20241120	183800	2089827270	9770	9770	9770	9770	0
68	20241120	183700	2089827270	9770	9770	9770	9770	0
69	20241120	183600	2089827270	9770	9770	9770	9770	0
70	20241120	183500	2089827270	9770	9770	9770	9770	0
71	20241120	183400	2089827270	9770	9770	9770	9770	0
72	20241120	183300	2089827270	9770	9770	9770	9770	0
73	20241120	183200	2089827270	9770	9770	9770	9770	0
74	20241120	183100	2089827270	9770	9770	9770	9770	0
75	20241120	183000	2089827270	9770	9770	9770	9770	0
76	20241120	182900	2089827270	9770	9770	9770	9770	0
77	20241120	182800	2089827270	9770	9770	9770	9770	0
78	20241120	182700	2089827270	9770	9770	9770	9770	0
79	20241120	182600	2089827270	9770	9770	9770	9770	0
80	20241120	182500	2089827270	9770	9770	9770	9770	0
81	20241120	182400	2089827270	9770	9770	9770	9770	0
82	20241120	182300	2089827270	9770	9770	9770	9770	0
83	20241120	182200	2089827270	9770	9770	9770	9770	0
84	20241120	182100	2089827270	9770	9770	9770	9770	0
85	20241120	182000	2089827270	9770	9770	9770	9770	0
86	20241120	181900	2089827270	9770	9770	9770	9770	0
87	20241120	181800	2089827270	9770	9770	9770	9770	0
88	20241120	181700	2089827270	9770	9770	9770	9770	0
89	20241120	181600	2089827270	9770	9770	9770	9770	0
90	20241120	181500	2089827270	9770	9770	9770	9770	0
91	20241120	181400	2089827270	9770	9770	9770	9770	0
92	20241120	181300	2089827270	9770	9770	9770	9770	6412
93	20241120	181200	2089827270	9770	9770	9770	9770	0
94	20241120	181100	2089827270	9770	9770	9770	9770	0
95	20241120	181000	2089827270	9770	9770	9770	9770	0
96	20241120	180900	2089827270	9770	9770	9770	9770	0
97	20241120	180800	2089827270	9770	9770	9770	9770	0
98	20241120	180700	2089827270	9770	9770	9770	9770	0
99	20241120	180600	2089827270	9770	9770	9770	9770	0
100	20241120	180500	2089827270	9770	9770	9770	9770	0
101	20241120	180400	2089827270	9770	9770	9770	9770	0
102	20241120	180300	2089827270	9770	9770	9770	9770	0
103	20241120	180200	2089827270	9770	9770	9770	9770	0
104	20241120	180100	2089827270	9770	9770	9770	9770	0
105	20241120	180000	2089827270	9770	9770	9770	9770	0
106	20241120	175900	2089827270	9770	9770	9770	9770	0
107	20241120	175800	2089827270	9770	9770	9770	9770	0
108	20241120	175700	2089827270	9770	9770	9770	9770	0
109	20241120	175600	2089827270	9770	9770	9770	9770	0
110	20241120	175500	2089827270	9770	9770	9770	9770	0
111	20241120	175400	2089827270	9770	9770	9770	9770	0
112	20241120	175300	2089827270	9770	9770	9770	9770	0
113	20241120	175200	2089827270	9770	9770	9770	9770	0
114	20241120	175100	2089827270	9770	9770	9770	9770	0
115	20241120	175000	2089827270	9770	9770	9770	9770	0
116	20241120	174900	2089827270	9770	9770	9770	9770	0
117	20241120	174800	2089827270	9770	9770	9770	9770	0
118	20241120	174700	2089827270	9770	9770	9770	9770	0
119	20241120	174600	2089827270	9770	9770	9770	9770	0
120	20241120	174500	2089827270	9770	9770	9770	9770	0
121	20241120	174400	2089827270	9770	9770	9770	9770	0
122	20241120	174300	2089827270	9770	9770	9770	9770	6412
123	20241120	174200	2089827270	9770	9770	9770	9770	0
124	20241120	174100	2089827270	9770	9770	9770	9770	0
125	20241120	174000	2089827270	9770	9770	9770	9770	0
126	20241120	173900	2089827270	9770	9770	9770	9770	0
127	20241120	173800	2089827270	9770	9770	9770	9770	0
128	20241120	173700	2089827270	9770	9770	9770	9770	0
129	20241120	173600	2089827270	9770	9770	9770	9770	0
130	20241120	173500	2089827270	9770	9770	9770	9770	0
131	20241120	173400	2089827270	9770	9770	9770	9770	0
132	20241120	173300	2089827270	9770	9770	9770	9770	0
133	20241120	173200	2089827270	9770	9770	9770	9770	0
134	20241120	173100	2089827270	9770	9770	9770	9770	0
135	20241120	173000	2089827270	9770	9770	9770	9770	0
136	20241120	172900	2089827270	9770	9770	9770	9770	0
137	20241120	172800	2089827270	9770	9770	9770	9770	0
138	20241120	172700	2089827270	9770	9770	9770	9770	0
139	20241120	172600	2089827270	9770	9770	9770	9770	0
140	20241120	172500	2089827270	9770	9770	9770	9770	0
141	20241120	172400	2089827270	9770	9770	9770	9770	0
142	20241120	172300	2089827270	9770	9770	9770	9770	0
143	20241120	172200	2089827270	9770	9770	9770	9770	0
144	20241120	172100	2089827270	9770	9770	9770	9770	0
145	20241120	172000	2089827270	9770	9770	9770	9770	0
146	20241120	171900	2089827270	9770	9770	9770	9770	0
147	20241120	171800	2089827270	9770	9770	9770	9770	0
148	20241120	171700	2089827270	9770	9770	9770	9770	0
149	20241120	171600	2089827270	9770	9770	9770	9770	0
150	20241120	171500	2089827270	9770	9770	9770	9770	0
151	20241120	171400	2089827270	9770	9770	9770	9770	0
152	20241120	171300	2089827270	9770	9770	9770	9770	6412
153	20241120	171200	2089827270	9770	9770	9770	9770	0
154	20241120	171100	2089827270	9770	9770	9770	9770	0
155	20241120	171000	2089827270	9770	9770	9770	9770	0
156	20241120	170900	2089827270	9770	9770	9770	9770	0
157	20241120	170800	2089827270	9770	9770	9770	9770	0
158	20241120	170700	2089827270	9770	9770	9770	9770	0
159	20241120	170600	2089827270	9770	9770	9770	9770	0
160	20241120	170500	2089827270	9770	9770	9770	9770	0
161	20241120	170400	2089827270	9770	9770	9770	9770	0
162	20241120	170300	2089827270	9770	9770	9770	9770	0
163	20241120	170200	2089827270	9770	9770	9770	9770	0
164	20241120	170100	2089827270	9770	9770	9770	9770	0
165	20241120	170000	2089827270	9770	9770	9770	9770	0
166	20241120	165900	2089827270	9770	9770	9770	9770	0
167	20241120	165800	2089827270	9770	9770	9770	9770	0
168	20241120	165700	2089827270	9770	9770	9770	9770	0
169	20241120	165600	2089827270	9770	9770	9770	9770	0
170	20241120	165500	2089827270	9770	9770	9770	9770	0
171	20241120	165400	2089827270	9770	9770	9770	9770	0
172	20241120	165300	2089827270	9770	9770	9770	9770	0
173	20241120	165200	2089827270	9770	9770	9770	9770	0
174	20241120	165100	2089827270	9770	9770	9770	9770	0
175	20241120	165000	2089827270	9770	9770	9770	9770	0
176	20241120	164900	2089827270	9770	9770	9770	9770	0
177	20241120	164800	2089827270	9770	9770	9770	9770	0
178	20241120	164700	2089827270	9770	9770	9770	9770	0
179	20241120	164600	2089827270	9770	9770	9770	9770	0
180	20241120	164500	2089827270	9770	9770	9770	9770	0
181	20241120	164400	2089827270	9770	9770	9770	9770	0
182	20241120	164300	2089827270	9770	9770	9770	9770	6412
183	20241120	164200	2089827270	9770	9770	9770	9770	0
184	20241120	164100	2089827270	9770	9770	9770	9770	0
185	20241120	164000	2089827270	9770	9770	9770	9770	0
186	20241120	163900	2089827270	9770	9770	9770	9770	0
187	20241120	163800	2089827270	9770	9770	9770	9770	0
188	20241120	163700	2089827270	9770	9770	9770	9770	0
189	20241120	163600	2089827270	9770	9770	9770	9770	0
190	20241120	163500	2089827270	9770	9770	9770	9770	0
191	20241120	163400	2089827270	9770	9770	9770	9770	0
192	20241120	163300	2089827270	9770	9770	9770	9770	0
193	20241120	163200	2089827270	9770	9770	9770	9770	0
194	20241120	163100	2089827270	9770	9770	9770	9770	0
195	20241120	163000	2089827270	9770	9770	9770	9770	0
196	20241120	162900	2089827270	9770	9770	9770	9770	0
197	20241120	162800	2089827270	9770	9770	9770	9770	0
198	20241120	162700	2089827270	9770	9770	9770	9770	0
199	20241120	162600	2089827270	9770	9770	9770	9770	0
200	20241120	162500	2089827270	9770	9770	9770	9770	0
201	20241120	162400	2089827270	9770	9770	9770	9770	0
202	20241120	162300	2089827270	9770	9770	9770	9770	0
203	20241120	162200	2089827270	9770	9770	9770	9770	0
204	20241120	162100	2089827270	9770	9770	9770	9770	0
205	20241120	162000	2089827270	9770	9770	9770	9770	0
206	20241120	161900	2089827270	9770	9770	9770	9770	0
207	20241120	161800	2089827270	9770	9770	9770	9770	0
208	20241120	161700	2089827270	9770	9770	9770	9770	0
209	20241120	161600	2089827270	9770	9770	9770	9770	0
210	20241120	161500	2089827270	9770	9770	9770	9770	0
211	20241120	161400	2089827270	9770	9770	9770	9770	0
212	20241120	161300	2089827270	9770	9770	9770	9770	6412
213	20241120	161200	2089827270	9770	9770	9770	9770	0
214	20241120	161100	2089827270	9770	9770	9770	9770	0
215	20241120	161000	2089827270	9770	9770	9770	9770	0
216	20241120	160900	2089827270	9770	9770	9770	9770	0
217	20241120	160800	2089827270	9770	9770	9770	9770	0
218	20241120	160700	2089827270	9770	9770	9770	9770	0
219	20241120	160600	2089827270	9770	9770	9770	9770	0
220	20241120	160500	2089827270	9770	9770	9770	9770	0
221	20241120	160400	2089827270	9770	9770	9770	9770	0
222	20241120	160300	2089827270	9770	9770	9770	9770	0
223	20241120	160200	2089827270	9770	9770	9770	9770	0
224	20241120	160100	2089827270	9770	9770	9770	9770	0
225	20241120	160000	2089827270	9770	9770	9770	9770	0
226	20241120	155900	2089827270	9770	9770	9770	9770	0
227	20241120	155800	2089827270	9770	9770	9770	9770	0
228	20241120	155700	2089827270	9770	9770	9770	9770	0
229	20241120	155600	2089827270	9770	9770	9770	9770	0
230	20241120	155500	2089827270	9770	9770	9770	9770	0
231	20241120	155400	2089827270	9770	9770	9770	9770	0
232	20241120	155300	2089827270	9770	9770	9770	9770	0
233	20241120	155200	2089827270	9770	9770	9770	9770	0
234	20241120	155100	2089827270	9770	9770	9770	9770	0
235	20241120	155000	2089827270	9770	9770	9770	9770	0
236	20241120	154900	2089827270	9770	9770	9770	9770	0
237	20241120	154800	2089827270	9770	9770	9770	9770	0
238	20241120	154700	2089827270	9770	9770	9770	9770	0
239	20241120	154600	2089827270	9770	9770	9770	9770	0
240	20241120	154500	2089827270	9770	9770	9770	9770	0
241	20241120	154400	2089827270	9770	9770	9770	9770	0
242	20241120	154300	2089827270	9770	9770	9770	9770	6412
243	20241120	154200	2089827270	9770	9770	9770	9770	0
244	20241120	154100	2089827270	9770	9770	9770	9770	0
245	20241120	154000	2089827270	9770	9770	9770	9770	0
246	20241120	153900	2089827270	9770	9770	9770	9770	0
247	20241120	153800	2089827270	9770	9770	9770	9770	0
248	20241120	153700	2089827270	9770	9770	9770	9770	0
249	20241120	153600	2089827270	9770	9770	9770	9770	0
250	20241120	153500	2089827270	9770	9770	9770	9770	0
251	20241120	153400	2089827270	9770	9770	9770	9770	0
252	20241120	153300	2089827270	9770	9770	9770	9770	0
253	20241120	153200	2089827270	9770	9770	9770	9770	0
254	20241120	153100	2089827270	9770	9770	9770	9770	0
255	20241120	153000	2089827270	9770	9770	9770	9770	6412
256	20241120	152900	2027182030	9790	9790	9790	9790	0
257	20241120	152800	2027182030	9790	9790	9790	9790	0
258	20241120	152700	2027182030	9790	9790	9790	9790	0
259	20241120	152600	2027182030	9790	9790	9790	9790	0
260	20241120	152500	2027182030	9790	9790	9790	9790	0
261	20241120	152400	2027182030	9790	9790	9790	9790	0
262	20241120	152300	2027182030	9790	9790	9790	9790	0
263	20241120	152200	2027182030	9790	9790	9790	9790	0
264	20241120	152100	2027182030	9790	9790	9790	9790	0
265	20241120	152000	2027182030	9790	9790	9790	9790	0
266	20241120	151900	2027182030	9790	9780	9800	9770	389
267	20241120	151800	2023378150	9780	9790	9790	9770	1688
268	20241120	151700	2006860420	9780	9780	9800	9770	1041
269	20241120	151600	1996674260	9780	9790	9790	9780	336
270	20241120	151500	1993387700	9790	9770	9800	9770	3628
271	20241120	151400	1957893110	9770	9770	9770	9750	279
272	20241120	151300	1955168790	9770	9760	9770	9750	513
273	20241120	151200	1950160370	9760	9740	9760	9740	640
274	20241120	151100	1943922660	9740	9730	9740	9730	1009
275	20241120	151000	1934098550	9740	9740	9740	9730	495
276	20241120	150900	1929279580	9740	9740	9750	9730	977
277	20241120	150800	1919765670	9740	9740	9740	9730	563
278	20241120	150700	1914283250	9740	9750	9750	9730	434
279	20241120	150600	1910053100	9750	9740	9750	9740	243
280	20241120	150500	1907684070	9740	9730	9740	9730	371
281	20241120	150400	1904071410	9720	9710	9730	9710	524
282	20241120	150300	1898978050	9710	9720	9720	9710	245
283	20241120	150200	1896597860	9730	9720	9730	9720	211
284	20241120	150100	1894544890	9730	9740	9740	9730	295
285	20241120	150000	1891672640	9750	9730	9750	9730	270
286	20241120	145900	1889044870	9730	9750	9750	9730	452
287	20241120	145800	1884642380	9740	9740	9740	9740	108
288	20241120	145700	1883590460	9740	9740	9740	9740	3
289	20241120	145600	1883561240	9740	9740	9740	9740	106
290	20241120	145500	1882528800	9750	9720	9750	9720	699
291	20241120	145400	1875714630	9720	9740	9740	9720	757
292	20241120	145300	1868348750	9740	9740	9740	9740	2
293	20241120	145200	1868329270	9740	9720	9740	9710	1398
294	20241120	145100	1854722720	9720	9720	9720	9720	777
295	20241120	145000	1847170280	9730	9730	9730	9720	18
296	20241120	144900	1846995300	9720	9730	9730	9720	354
297	20241120	144800	1843554310	9730	9720	9730	9720	392
298	20241120	144700	1839740220	9730	9740	9740	9730	1943
299	20241120	144600	1820834630	9740	9740	9740	9730	306
300	20241120	144500	1817854320	9740	9750	9750	9740	842
301	20241120	144400	1809653210	9760	9740	9760	9740	10
302	20241120	144300	1809555630	9740	9740	9750	9740	305
303	20241120	144200	1806582410	9740	9750	9760	9740	696
304	20241120	144100	1799796450	9760	9770	9770	9760	14
305	20241120	144000	1799659760	9770	9750	9770	9750	8
306	20241120	143900	1799581690	9750	9750	9750	9750	22
307	20241120	143800	1799367190	9750	9770	9770	9750	232
308	20241120	143700	1797105170	9770	9760	9770	9750	12
309	20241120	143600	1796988020	9760	9760	9760	9760	5
310	20241120	143500	1796939220	9760	9760	9760	9760	0
311	20241120	143400	1796939220	9760	9760	9770	9760	447
312	20241120	143300	1792576460	9760	9760	9760	9760	7
313	20241120	143200	1792508140	9750	9760	9760	9750	36
314	20241120	143100	1792156790	9750	9750	9750	9750	12
315	20241120	143000	1792039790	9750	9760	9760	9750	527
316	20241120	142900	1786898160	9750	9750	9750	9750	17
317	20241120	142800	1786732410	9750	9750	9750	9750	3
318	20241120	142700	1786703160	9750	9760	9760	9750	327
319	20241120	142600	1783514840	9760	9750	9760	9750	446
320	20241120	142500	1779166240	9760	9770	9770	9760	864
321	20241120	142400	1770733470	9770	9770	9770	9770	153
322	20241120	142300	1769238660	9770	9760	9770	9760	12
323	20241120	142200	1769121520	9770	9770	9780	9770	1159
324	20241120	142100	1757796750	9770	9770	9770	9770	300
325	20241120	142000	1754865750	9780	9780	9780	9780	2
326	20241120	141900	1754846190	9780	9780	9780	9770	42
327	20241120	141800	1754435610	9780	9780	9780	9780	0
328	20241120	141700	1754435610	9780	9780	9780	9780	0
329	20241120	141600	1754435610	9780	9780	9780	9780	5
330	20241120	141500	1754386710	9770	9770	9770	9770	25
331	20241120	141400	1754142460	9760	9760	9760	9760	0
332	20241120	141300	1754142460	9760	9770	9770	9760	208
333	20241120	141200	1752110330	9770	9770	9770	9770	147
334	20241120	141100	1750674140	9770	9770	9770	9770	141
335	20241120	141000	1749296570	9770	9760	9770	9760	112
336	20241120	140900	1748202930	9770	9780	9780	9770	12
337	20241120	140800	1748085650	9770	9770	9770	9770	3
338	20241120	140700	1748056340	9770	9780	9780	9770	805
339	20241120	140600	1740183490	9780	9760	9780	9760	401
340	20241120	140500	1736263730	9780	9760	9780	9760	944
341	20241120	140400	1727049060	9780	9780	9780	9780	0
342	20241120	140300	1727049060	9780	9780	9780	9780	108
343	20241120	140200	1725992820	9780	9790	9790	9780	15
344	20241120	140100	1725846070	9790	9790	9790	9790	25
345	20241120	140000	1725601320	9790	9790	9790	9790	185
346	20241120	135900	1723790170	9780	9780	9780	9770	9
347	20241120	135800	1723702180	9780	9780	9780	9780	5
348	20241120	135700	1723653280	9780	9780	9780	9780	2
349	20241120	135600	1723633720	9780	9780	9790	9760	197
350	20241120	135500	1721710050	9780	9770	9780	9770	96
351	20241120	135400	1720772120	9770	9760	9770	9760	105
352	20241120	135300	1719747270	9770	9770	9770	9770	49
353	20241120	135200	1719268540	9770	9770	9770	9770	0
354	20241120	135100	1719268540	9770	9770	9770	9770	5
355	20241120	135000	1719219690	9760	9760	9770	9760	257
356	20241120	134900	1716711270	9760	9780	9780	9750	4906
357	20241120	134800	1668812300	9780	9780	9780	9780	571
358	20241120	134700	1663227920	9790	9780	9800	9780	305
359	20241120	134600	1660241940	9780	9780	9780	9780	155
360	20241120	134500	1658726040	9780	9780	9780	9780	3
361	20241120	134400	1658696700	9790	9800	9800	9790	25
362	20241120	134300	1658451900	9790	9790	9790	9790	33
363	20241120	134200	1658128830	9780	9780	9780	9780	1006
364	20241120	134100	1648290150	9780	9780	9780	9780	0
365	20241120	134000	1648290150	9780	9790	9800	9780	464
366	20241120	133900	1643748510	9790	9790	9790	9790	3
367	20241120	133800	1643719140	9790	9790	9790	9790	0
368	20241120	133700	1643719140	9790	9790	9790	9790	12
369	20241120	133600	1643601660	9790	9800	9800	9790	7
370	20241120	133500	1643533090	9800	9800	9800	9800	164
371	20241120	133400	1641925890	9800	9770	9800	9770	102
372	20241120	133300	1640929290	9770	9790	9800	9770	3232
373	20241120	133200	1609350200	9780	9780	9790	9780	430
374	20241120	133100	1605140550	9780	9790	9790	9770	2610
375	20241120	133000	1579609990	9790	9800	9800	9790	12
376	20241120	132900	1579492420	9800	9800	9800	9780	1425
377	20241120	132800	1565552590	9800	9800	9800	9800	7
378	20241120	132700	1565483990	9790	9800	9800	9790	4
379	20241120	132600	1565444820	9790	9790	9790	9790	1219
380	20241120	132500	1553510810	9790	9800	9800	9790	66
381	20241120	132400	1552864170	9800	9800	9800	9790	73
382	20241120	132300	1552148920	9800	9800	9810	9800	442
383	20241120	132200	1547816600	9800	9790	9800	9790	27
384	20241120	132100	1547552230	9790	9790	9790	9790	10
385	20241120	132000	1547454330	9790	9790	9790	9790	0
386	20241120	131900	1547454330	9790	9790	9800	9790	308
387	20241120	131800	1544438960	9790	9780	9790	9780	236
388	20241120	131700	1542129220	9780	9790	9790	9780	205
389	20241120	131600	1540122320	9790	9790	9790	9790	10
390	20241120	131500	1540024420	9800	9780	9800	9780	35
391	20241120	131400	1539682020	9800	9800	9800	9800	2
392	20241120	131300	1539662420	9800	9790	9800	9790	14
393	20241120	131200	1539525320	9800	9800	9800	9800	11
394	20241120	131100	1539417520	9800	9790	9800	9790	5
395	20241120	131000	1539368560	9790	9790	9790	9790	0
396	20241120	130900	1539368560	9790	9790	9790	9790	1026
397	20241120	130800	1529324020	9810	9810	9810	9800	107
398	20241120	130700	1528275350	9800	9810	9810	9800	150
399	20241120	130600	1526805330	9800	9800	9800	9800	73
400	20241120	130500	1526089930	9810	9800	9810	9800	11
401	20241120	130400	1525982070	9810	9810	9810	9800	100
402	20241120	130300	1525001100	9820	9820	9820	9820	2
403	20241120	130200	1524981460	9820	9810	9820	9810	16
404	20241120	130100	1524824360	9800	9820	9820	9800	99
405	20241120	130000	1523854050	9800	9780	9800	9780	347
406	20241120	125900	1520456480	9780	9780	9780	9780	900
407	20241120	125800	1511654480	9780	9790	9790	9780	134
408	20241120	125700	1510343080	9790	9780	9790	9780	6
409	20241120	125600	1510284360	9780	9780	9780	9780	56
410	20241120	125500	1509736680	9770	9800	9800	9770	958
411	20241120	125400	1500368510	9790	9790	9790	9790	48
412	20241120	125300	1499898590	9780	9780	9780	9780	0
413	20241120	125200	1499898590	9780	9780	9780	9780	11
414	20241120	125100	1499791010	9790	9790	9790	9790	93
415	20241120	125000	1498880540	9770	9790	9790	9770	305
416	20241120	124900	1495899380	9780	9780	9780	9780	10
417	20241120	124800	1495801580	9780	9780	9780	9780	752
418	20241120	124700	1488447020	9780	9800	9800	9780	11
419	20241120	124600	1488339290	9800	9790	9800	9780	806
420	20241120	124500	1480448540	9790	9800	9800	9790	128
421	20241120	124400	1479195400	9800	9810	9810	9800	603
422	20241120	124300	1473285000	9810	9820	9820	9810	15
423	20241120	124200	1473137810	9810	9810	9820	9810	2026
424	20241120	124100	1453262680	9810	9820	9820	9810	313
425	20241120	124000	1450189050	9820	9820	9820	9820	1
426	20241120	123900	1450179230	9820	9810	9820	9810	105
427	20241120	123800	1449149130	9810	9820	9820	9810	72
428	20241120	123700	1448442120	9820	9830	9830	9820	2
429	20241120	123600	1448422470	9830	9830	9840	9830	37
430	20241120	123500	1448058720	9830	9830	9830	9830	0
431	20241120	123400	1448058720	9830	9830	9830	9830	3
432	20241120	123300	1448029230	9830	9830	9830	9830	0
433	20241120	123200	1448029230	9830	9830	9830	9830	119
434	20241120	123100	1446859460	9830	9830	9830	9830	0
435	20241120	123000	1446859460	9830	9830	9830	9820	115
436	20241120	122900	1445730080	9840	9840	9840	9840	5
437	20241120	122800	1445680880	9840	9830	9840	9830	692
438	20241120	122700	1438878470	9830	9840	9840	9830	215
439	20241120	122600	1436764910	9840	9840	9840	9840	118
440	20241120	122500	1435603790	9850	9850	9850	9850	6
441	20241120	122400	1435544690	9840	9850	9850	9840	202
442	20241120	122300	1433557000	9860	9860	9860	9860	0
443	20241120	122200	1433557000	9860	9860	9860	9860	47
444	20241120	122100	1433093580	9860	9860	9860	9860	13
445	20241120	122000	1432965400	9850	9850	9850	9850	12
446	20241120	121900	1432847200	9850	9850	9850	9850	0
447	20241120	121800	1432847200	9850	9860	9860	9840	15
448	20241120	121700	1432699360	9860	9850	9860	9850	14
449	20241120	121600	1432561380	9850	9850	9860	9840	260
450	20241120	121500	1430002850	9860	9860	9860	9860	0
451	20241120	121400	1430002850	9860	9840	9860	9840	8
452	20241120	121300	1429924030	9850	9850	9850	9850	3
453	20241120	121200	1429894480	9860	9850	9860	9850	1807
454	20241120	121100	1412077660	9860	9850	9860	9850	98
455	20241120	121000	1411112180	9850	9860	9860	9850	282
456	20241120	120900	1408331860	9860	9860	9860	9860	181
457	20241120	120800	1406547200	9860	9850	9860	9850	129
458	20241120	120700	1405275270	9850	9840	9850	9840	15
459	20241120	120600	1405127550	9840	9840	9840	9840	171
460	20241120	120500	1403444910	9840	9850	9850	9840	25
461	20241120	120400	1403198900	9840	9850	9850	9840	9
462	20241120	120300	1403110290	9840	9840	9840	9840	0
463	20241120	120200	1403110290	9840	9830	9840	9830	418
464	20241120	120100	1399000360	9820	9830	9830	9820	93
465	20241120	120000	1398086700	9830	9830	9830	9830	6
466	20241120	115900	1398027720	9830	9830	9830	9830	1
467	20241120	115800	1398017890	9830	9830	9830	9830	0
468	20241120	115700	1398017890	9830	9830	9830	9830	62
469	20241120	115600	1397408430	9810	9810	9810	9810	60
470	20241120	115500	1396819830	9820	9820	9820	9820	3
471	20241120	115400	1396790370	9820	9820	9820	9820	89
472	20241120	115300	1395916390	9820	9830	9830	9820	25
473	20241120	115200	1395670880	9840	9810	9840	9810	19
474	20241120	115100	1395484170	9810	9810	9810	9810	0
475	20241120	115000	1395484170	9810	9830	9830	9810	1003
476	20241120	114900	1385635500	9850	9850	9850	9850	4
477	20241120	114800	1385596100	9830	9830	9830	9830	7
478	20241120	114700	1385527290	9830	9850	9850	9830	152
479	20241120	114600	1384031130	9850	9850	9850	9840	1076
480	20241120	114500	1373433140	9830	9830	9830	9830	0
481	20241120	114400	1373433140	9830	9830	9830	9830	8
482	20241120	114300	1373354500	9850	9850	9850	9850	0
483	20241120	114200	1373354500	9850	9850	9860	9850	34
484	20241120	114100	1373019550	9820	9850	9850	9820	377
485	20241120	114000	1369315290	9840	9840	9840	9840	48
486	20241120	113900	1368842970	9840	9840	9840	9840	4
487	20241120	113800	1368803610	9820	9820	9820	9820	4
488	20241120	113700	1368764330	9820	9820	9820	9820	2
489	20241120	113600	1368744690	9820	9840	9840	9820	94
490	20241120	113500	1367819930	9830	9820	9830	9820	246
491	20241120	113400	1365404160	9820	9820	9820	9820	726
492	20241120	113300	1358274840	9820	9820	9820	9820	113
493	20241120	113200	1357165180	9810	9820	9820	9810	148
494	20241120	113100	1355712730	9820	9820	9820	9820	150
495	20241120	113000	1354239730	9820	9800	9820	9800	265
496	20241120	112900	1351640560	9820	9820	9820	9820	0
497	20241120	112800	1351640560	9820	9800	9820	9800	131
498	20241120	112700	1350355440	9780	9780	9780	9780	130
499	20241120	112600	1349084040	9780	9790	9790	9780	248
500	20241120	112500	1346656380	9780	9790	9790	9780	104
501	20241120	112400	1345639220	9790	9790	9790	9790	10
502	20241120	112300	1345541320	9790	9780	9790	9770	263
503	20241120	112200	1342968750	9790	9780	9790	9780	13
504	20241120	112100	1342841510	9790	9790	9790	9790	6
505	20241120	112000	1342782770	9790	9790	9790	9790	173
506	20241120	111900	1341089100	9790	9800	9800	9790	65
507	20241120	111800	1340452710	9810	9810	9810	9810	42
508	20241120	111700	1340040690	9800	9790	9800	9790	10
509	20241120	111600	1339942770	9790	9790	9790	9790	1
510	20241120	111500	1339932980	9790	9790	9790	9790	93
511	20241120	111400	1339022510	9790	9780	9790	9770	682
512	20241120	111300	1332351420	9770	9780	9780	9770	447
513	20241120	111200	1327980050	9790	9790	9790	9790	157
514	20241120	111100	1326443020	9780	9780	9780	9780	0
515	20241120	111000	1326443020	9780	9800	9800	9780	55
516	20241120	110900	1325904560	9790	9790	9790	9790	0
517	20241120	110800	1325904560	9790	9790	9790	9790	110
518	20241120	110700	1324827660	9810	9810	9810	9810	5
519	20241120	110600	1324778610	9790	9800	9800	9790	52
520	20241120	110500	1324269520	9800	9820	9830	9800	1338
521	20241120	110400	1311146680	9820	9800	9820	9800	79
522	20241120	110300	1310372300	9810	9810	9820	9810	519
523	20241120	110200	1305280750	9810	9810	9810	9810	71
524	20241120	110100	1304584240	9840	9830	9840	9830	562
525	20241120	110000	1299059770	9830	9820	9830	9820	17
526	20241120	105900	1298892820	9820	9820	9820	9820	111
527	20241120	105800	1297802800	9820	9820	9820	9820	201
528	20241120	105700	1295828980	9820	9820	9820	9820	12
529	20241120	105600	1295711140	9820	9800	9820	9800	393
530	20241120	105500	1291857260	9800	9800	9800	9800	0
531	20241120	105400	1291857260	9800	9800	9800	9800	22
532	20241120	105300	1291641660	9800	9800	9800	9800	227
533	20241120	105200	1289417060	9820	9810	9820	9800	298
534	20241120	105100	1286493560	9800	9820	9820	9800	308
535	20241120	105000	1283472740	9820	9830	9830	9820	36
536	20241120	104900	1283119140	9830	9850	9850	9820	80
537	20241120	104800	1282333130	9850	9830	9850	9830	31
538	20241120	104700	1282028380	9830	9830	9830	9830	405
539	20241120	104600	1278047230	9870	9870	9870	9870	3
540	20241120	104500	1278017620	9880	9870	9880	9840	982
541	20241120	104400	1268339090	9890	9870	9890	9870	326
542	20241120	104300	1265118770	9880	9850	9880	9850	706
543	20241120	104200	1258156290	9850	9850	9860	9850	172
544	20241120	104100	1256462040	9850	9830	9850	9830	302
545	20241120	104000	1253490470	9840	9820	9840	9820	153
546	20241120	103900	1251987220	9820	9830	9830	9810	144
547	20241120	103800	1250573430	9820	9820	9830	9820	80
548	20241120	103700	1249787790	9820	9820	9830	9820	65
549	20241120	103600	1249149480	9820	9820	9820	9820	9
550	20241120	103500	1249061100	9830	9790	9830	9790	7088
551	20241120	103400	1179440280	9790	9810	9810	9790	24
552	20241120	103300	1179205210	9810	9800	9810	9800	536
553	20241120	103200	1173949220	9800	9810	9820	9760	913
554	20241120	103100	1164987450	9810	9770	9810	9710	1450
555	20241120	103000	1150813520	9800	9800	9800	9800	0
556	20241120	102900	1150813520	9800	9780	9800	9780	967
557	20241120	102800	1141345870	9780	9780	9780	9780	1
558	20241120	102700	1141336090	9780	9780	9780	9780	8
559	20241120	102600	1141257850	9780	9750	9780	9730	473
560	20241120	102500	1136636320	9700	9760	9760	9700	266
561	20241120	102400	1134055260	9760	9750	9760	9750	110
562	20241120	102300	1132982050	9750	9740	9750	9740	96
563	20241120	102200	1132046920	9740	9720	9740	9700	2779
564	20241120	102100	1105063030	9730	9740	9740	9730	575
565	20241120	102000	1099462540	9740	9720	9740	9720	23
566	20241120	101900	1099238880	9740	9720	9740	9710	220
567	20241120	101800	1097101100	9740	9740	9740	9740	36
568	20241120	101700	1096750460	9740	9760	9760	9740	38
569	20241120	101600	1096379880	9760	9760	9760	9740	147
570	20241120	101500	1094947160	9760	9760	9760	9760	10
571	20241120	101400	1094849560	9760	9760	9760	9760	204
572	20241120	101300	1092858520	9760	9770	9770	9760	6
573	20241120	101200	1092799910	9760	9760	9770	9760	484
574	20241120	101100	1088072110	9760	9760	9760	9760	1
575	20241120	101000	1088062350	9770	9770	9770	9770	6
576	20241120	100900	1088003730	9760	9690	9760	9690	325
577	20241120	100800	1084834540	9690	9720	9750	9690	1172
578	20241120	100700	1073433630	9720	9710	9720	9710	129
579	20241120	100600	1072180810	9710	9700	9720	9700	169
580	20241120	100500	1070540080	9700	9710	9710	9700	160
581	20241120	100400	1068986540	9700	9710	9710	9700	128
582	20241120	100300	1067744330	9720	9720	9730	9720	69
583	20241120	100200	1067073640	9730	9710	9730	9700	56
584	20241120	100100	1066530260	9680	9700	9720	9680	343
585	20241120	100000	1063209170	9700	9750	9750	9700	505
586	20241120	095900	1058310060	9730	9750	9750	9730	360
587	20241120	095800	1054806030	9740	9740	9750	9740	126
588	20241120	095700	1053578770	9740	9730	9740	9730	82
589	20241120	095600	1052780530	9730	9740	9750	9730	440
590	20241120	095500	1048495150	9750	9700	9750	9700	907
591	20241120	095400	1039672300	9720	9720	9720	9720	13
592	20241120	095300	1039545940	9730	9680	9740	9670	201
593	20241120	095200	1037595700	9730	9650	9730	9650	1101
594	20241120	095100	1026914080	9640	9640	9650	9640	1750
595	20241120	095000	1010043270	9640	9670	9670	9640	1610
596	20241120	094900	994514920	9670	9670	9670	9670	150
597	20241120	094800	993064420	9700	9650	9700	9640	314
598	20241120	094700	990036610	9640	9710	9710	9640	10723
599	20241120	094600	886535500	9740	9710	9750	9700	353
600	20241120	094500	883105290	9700	9770	9770	9700	347
601	20241120	094400	879738390	9770	9760	9770	9760	62
602	20241120	094300	879132660	9760	9700	9760	9700	924
603	20241120	094200	870148790	9690	9670	9690	9640	3906
604	20241120	094100	832397150	9680	9670	9680	9670	94
605	20241120	094000	831488000	9700	9700	9700	9700	5200
606	20241120	093900	781048000	9700	9700	9700	9660	161
607	20241120	093800	779490300	9690	9680	9700	9640	3218
608	20241120	093700	748426520	9680	9670	9680	9660	47
609	20241120	093600	747972380	9660	9680	9680	9650	2863
610	20241120	093500	720293490	9680	9690	9690	9670	3122
611	20241120	093400	690069090	9690	9700	9700	9690	1819
612	20241120	093300	672442900	9700	9700	9700	9690	2019
613	20241120	093200	652870180	9700	9690	9700	9690	462
614	20241120	093100	648392400	9690	9710	9710	9690	2513
615	20241120	093000	624014930	9710	9710	9780	9710	1055
616	20241120	092900	613765860	9710	9720	9750	9710	1085
617	20241120	092800	603218660	9720	9770	9780	9720	10396
618	20241120	092700	501799470	9770	9780	9780	9770	124
619	20241120	092600	500587930	9780	9780	9780	9770	1435
620	20241120	092500	486567030	9780	9780	9780	9780	166
621	20241120	092400	484943550	9790	9810	9820	9790	208
622	20241120	092300	482906040	9810	9800	9810	9800	247
623	20241120	092200	480484010	9800	9820	9820	9800	6
624	20241120	092100	480425130	9820	9800	9820	9800	14
625	20241120	092000	480287910	9800	9800	9800	9770	545
626	20241120	091900	474948400	9800	9770	9800	9770	75
627	20241120	091800	474214390	9760	9790	9790	9760	2303
628	20241120	091700	451714040	9780	9780	9780	9770	956
629	20241120	091600	442369900	9790	9790	9800	9780	332
630	20241120	091500	439119850	9770	9820	9820	9750	3921
631	20241120	091400	400789630	9820	9780	9820	9780	539
632	20241120	091300	395516670	9770	9790	9810	9770	7514
633	20241120	091200	321883190	9790	9790	9790	9790	249
634	20241120	091100	319445480	9780	9790	9790	9780	172
635	20241120	091000	317762590	9790	9760	9790	9750	1610
636	20241120	090900	302046580	9760	9810	9840	9760	2995
637	20241120	090800	272719650	9810	9910	9910	9790	2640
638	20241120	090700	246746400	9910	9980	9980	9850	617
639	20241120	090600	240630350	9870	9820	9980	9790	2852
640	20241120	090500	212510110	9820	9830	9830	9780	1657
641	20241120	090400	196252540	9840	9910	9940	9820	2217
642	20241120	090300	174420700	9900	9850	9910	9850	1297
643	20241120	090200	161599360	9850	9790	9850	9760	3704
644	20241120	090100	125377370	9790	9860	9860	9790	3722
645	20241120	090000	88808170	9860	9910	9910	9860	8973