KissMeData/402490/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	212500	669672400	12960	12960	12960	12960	631
3	20241121	212400	669672400	12960	12960	12960	12960	0
4	20241121	212300	669672400	12960	12960	12960	12960	0
5	20241121	212200	669672400	12960	12960	12960	12960	0
6	20241121	212100	669672400	12960	12960	12960	12960	0
7	20241121	212000	669672400	12960	12960	12960	12960	0
8	20241121	211900	669672400	12960	12960	12960	12960	0
9	20241121	211800	669672400	12960	12960	12960	12960	0
10	20241121	211700	669672400	12960	12960	12960	12960	0
11	20241121	211600	669672400	12960	12960	12960	12960	0
12	20241121	211500	669672400	12960	12960	12960	12960	0
13	20241121	211400	669672400	12960	12960	12960	12960	0
14	20241121	211300	669672400	12960	12960	12960	12960	0
15	20241121	211200	669672400	12960	12960	12960	12960	0
16	20241121	211100	669672400	12960	12960	12960	12960	0
17	20241121	211000	669672400	12960	12960	12960	12960	0
18	20241121	210900	669672400	12960	12960	12960	12960	0
19	20241121	210800	669672400	12960	12960	12960	12960	0
20	20241121	210700	669672400	12960	12960	12960	12960	0
21	20241121	210600	669672400	12960	12960	12960	12960	0
22	20241121	210500	669672400	12960	12960	12960	12960	0
23	20241121	210400	669672400	12960	12960	12960	12960	0
24	20241121	210300	669672400	12960	12960	12960	12960	0
25	20241121	210200	669672400	12960	12960	12960	12960	0
26	20241121	210100	669672400	12960	12960	12960	12960	0
27	20241121	210000	669672400	12960	12960	12960	12960	0
28	20241121	205900	669672400	12960	12960	12960	12960	0
29	20241121	205800	669672400	12960	12960	12960	12960	0
30	20241121	205700	669672400	12960	12960	12960	12960	0
31	20241121	205600	669672400	12960	12960	12960	12960	0
32	20241121	205500	669672400	12960	12960	12960	12960	631
33	20241121	205400	669672400	12960	12960	12960	12960	0
34	20241121	205300	669672400	12960	12960	12960	12960	0
35	20241121	205200	669672400	12960	12960	12960	12960	0
36	20241121	205100	669672400	12960	12960	12960	12960	0
37	20241121	205000	669672400	12960	12960	12960	12960	0
38	20241121	204900	669672400	12960	12960	12960	12960	0
39	20241121	204800	669672400	12960	12960	12960	12960	0
40	20241121	204700	669672400	12960	12960	12960	12960	0
41	20241121	204600	669672400	12960	12960	12960	12960	0
42	20241121	204500	669672400	12960	12960	12960	12960	0
43	20241121	204400	669672400	12960	12960	12960	12960	0
44	20241121	204300	669672400	12960	12960	12960	12960	0
45	20241121	204200	669672400	12960	12960	12960	12960	0
46	20241121	204100	669672400	12960	12960	12960	12960	0
47	20241121	204000	669672400	12960	12960	12960	12960	0
48	20241121	203900	669672400	12960	12960	12960	12960	0
49	20241121	203800	669672400	12960	12960	12960	12960	0
50	20241121	203700	669672400	12960	12960	12960	12960	0
51	20241121	203600	669672400	12960	12960	12960	12960	0
52	20241121	203500	669672400	12960	12960	12960	12960	0
53	20241121	203400	669672400	12960	12960	12960	12960	0
54	20241121	203300	669672400	12960	12960	12960	12960	0
55	20241121	203200	669672400	12960	12960	12960	12960	0
56	20241121	203100	669672400	12960	12960	12960	12960	0
57	20241121	203000	669672400	12960	12960	12960	12960	0
58	20241121	202900	669672400	12960	12960	12960	12960	0
59	20241121	202800	669672400	12960	12960	12960	12960	0
60	20241121	202700	669672400	12960	12960	12960	12960	0
61	20241121	202600	669672400	12960	12960	12960	12960	0
62	20241121	202500	669672400	12960	12960	12960	12960	631
63	20241121	202400	669672400	12960	12960	12960	12960	0
64	20241121	202300	669672400	12960	12960	12960	12960	0
65	20241121	202200	669672400	12960	12960	12960	12960	0
66	20241121	202100	669672400	12960	12960	12960	12960	0
67	20241121	202000	669672400	12960	12960	12960	12960	0
68	20241121	201900	669672400	12960	12960	12960	12960	0
69	20241121	201800	669672400	12960	12960	12960	12960	0
70	20241121	201700	669672400	12960	12960	12960	12960	0
71	20241121	201600	669672400	12960	12960	12960	12960	0
72	20241121	201500	669672400	12960	12960	12960	12960	0
73	20241121	201400	669672400	12960	12960	12960	12960	0
74	20241121	201300	669672400	12960	12960	12960	12960	0
75	20241121	201200	669672400	12960	12960	12960	12960	0
76	20241121	201100	669672400	12960	12960	12960	12960	0
77	20241121	201000	669672400	12960	12960	12960	12960	0
78	20241121	200900	669672400	12960	12960	12960	12960	0
79	20241121	200800	669672400	12960	12960	12960	12960	0
80	20241121	200700	669672400	12960	12960	12960	12960	0
81	20241121	200600	669672400	12960	12960	12960	12960	0
82	20241121	200500	669672400	12960	12960	12960	12960	0
83	20241121	200400	669672400	12960	12960	12960	12960	0
84	20241121	200300	669672400	12960	12960	12960	12960	0
85	20241121	200200	669672400	12960	12960	12960	12960	0
86	20241121	200100	669672400	12960	12960	12960	12960	0
87	20241121	200000	669672400	12960	12960	12960	12960	0
88	20241121	195900	669672400	12960	12960	12960	12960	0
89	20241121	195800	669672400	12960	12960	12960	12960	0
90	20241121	195700	669672400	12960	12960	12960	12960	0
91	20241121	195600	669672400	12960	12960	12960	12960	0
92	20241121	195500	669672400	12960	12960	12960	12960	631
93	20241121	195400	669672400	12960	12960	12960	12960	0
94	20241121	195300	669672400	12960	12960	12960	12960	0
95	20241121	195200	669672400	12960	12960	12960	12960	0
96	20241121	195100	669672400	12960	12960	12960	12960	0
97	20241121	195000	669672400	12960	12960	12960	12960	0
98	20241121	194900	669672400	12960	12960	12960	12960	0
99	20241121	194800	669672400	12960	12960	12960	12960	0
100	20241121	194700	669672400	12960	12960	12960	12960	0
101	20241121	194600	669672400	12960	12960	12960	12960	0
102	20241121	194500	669672400	12960	12960	12960	12960	0
103	20241121	194400	669672400	12960	12960	12960	12960	0
104	20241121	194300	669672400	12960	12960	12960	12960	0
105	20241121	194200	669672400	12960	12960	12960	12960	0
106	20241121	194100	669672400	12960	12960	12960	12960	0
107	20241121	194000	669672400	12960	12960	12960	12960	0
108	20241121	193900	669672400	12960	12960	12960	12960	0
109	20241121	193800	669672400	12960	12960	12960	12960	0
110	20241121	193700	669672400	12960	12960	12960	12960	0
111	20241121	193600	669672400	12960	12960	12960	12960	0
112	20241121	193500	669672400	12960	12960	12960	12960	0
113	20241121	193400	669672400	12960	12960	12960	12960	0
114	20241121	193300	669672400	12960	12960	12960	12960	0
115	20241121	193200	669672400	12960	12960	12960	12960	0
116	20241121	193100	669672400	12960	12960	12960	12960	0
117	20241121	193000	669672400	12960	12960	12960	12960	0
118	20241121	192900	669672400	12960	12960	12960	12960	0
119	20241121	192800	669672400	12960	12960	12960	12960	0
120	20241121	192700	669672400	12960	12960	12960	12960	0
121	20241121	192600	669672400	12960	12960	12960	12960	0
122	20241121	192500	669672400	12960	12960	12960	12960	631
123	20241121	192400	669672400	12960	12960	12960	12960	0
124	20241121	192300	669672400	12960	12960	12960	12960	0
125	20241121	192200	669672400	12960	12960	12960	12960	0
126	20241121	192100	669672400	12960	12960	12960	12960	0
127	20241121	192000	669672400	12960	12960	12960	12960	0
128	20241121	191900	669672400	12960	12960	12960	12960	0
129	20241121	191800	669672400	12960	12960	12960	12960	0
130	20241121	191700	669672400	12960	12960	12960	12960	0
131	20241121	191600	669672400	12960	12960	12960	12960	0
132	20241121	191500	669672400	12960	12960	12960	12960	0
133	20241121	191400	669672400	12960	12960	12960	12960	0
134	20241121	191300	669672400	12960	12960	12960	12960	0
135	20241121	191200	669672400	12960	12960	12960	12960	0
136	20241121	191100	669672400	12960	12960	12960	12960	0
137	20241121	191000	669672400	12960	12960	12960	12960	0
138	20241121	190900	669672400	12960	12960	12960	12960	0
139	20241121	190800	669672400	12960	12960	12960	12960	0
140	20241121	190700	669672400	12960	12960	12960	12960	0
141	20241121	190600	669672400	12960	12960	12960	12960	0
142	20241121	190500	669672400	12960	12960	12960	12960	0
143	20241121	190400	669672400	12960	12960	12960	12960	0
144	20241121	190300	669672400	12960	12960	12960	12960	0
145	20241121	190200	669672400	12960	12960	12960	12960	0
146	20241121	190100	669672400	12960	12960	12960	12960	0
147	20241121	190000	669672400	12960	12960	12960	12960	0
148	20241121	185900	669672400	12960	12960	12960	12960	0
149	20241121	185800	669672400	12960	12960	12960	12960	0
150	20241121	185700	669672400	12960	12960	12960	12960	0
151	20241121	185600	669672400	12960	12960	12960	12960	0
152	20241121	185500	669672400	12960	12960	12960	12960	631
153	20241121	185400	669672400	12960	12960	12960	12960	0
154	20241121	185300	669672400	12960	12960	12960	12960	0
155	20241121	185200	669672400	12960	12960	12960	12960	0
156	20241121	185100	669672400	12960	12960	12960	12960	0
157	20241121	185000	669672400	12960	12960	12960	12960	0
158	20241121	184900	669672400	12960	12960	12960	12960	0
159	20241121	184800	669672400	12960	12960	12960	12960	0
160	20241121	184700	669672400	12960	12960	12960	12960	0
161	20241121	184600	669672400	12960	12960	12960	12960	0
162	20241121	184500	669672400	12960	12960	12960	12960	0
163	20241121	184400	669672400	12960	12960	12960	12960	0
164	20241121	184300	669672400	12960	12960	12960	12960	0
165	20241121	184200	669672400	12960	12960	12960	12960	0
166	20241121	184100	669672400	12960	12960	12960	12960	0
167	20241121	184000	669672400	12960	12960	12960	12960	0
168	20241121	183900	669672400	12960	12960	12960	12960	0
169	20241121	183800	669672400	12960	12960	12960	12960	0
170	20241121	183700	669672400	12960	12960	12960	12960	0
171	20241121	183600	669672400	12960	12960	12960	12960	0
172	20241121	183500	669672400	12960	12960	12960	12960	0
173	20241121	183400	669672400	12960	12960	12960	12960	0
174	20241121	183300	669672400	12960	12960	12960	12960	0
175	20241121	183200	669672400	12960	12960	12960	12960	0
176	20241121	183100	669672400	12960	12960	12960	12960	0
177	20241121	183000	669672400	12960	12960	12960	12960	0
178	20241121	182900	669672400	12960	12960	12960	12960	0
179	20241121	182800	669672400	12960	12960	12960	12960	0
180	20241121	182700	669672400	12960	12960	12960	12960	0
181	20241121	182600	669672400	12960	12960	12960	12960	0
182	20241121	182500	669672400	12960	12960	12960	12960	631
183	20241121	182400	669672400	12960	12960	12960	12960	0
184	20241121	182300	669672400	12960	12960	12960	12960	0
185	20241121	182200	669672400	12960	12960	12960	12960	0
186	20241121	182100	669672400	12960	12960	12960	12960	0
187	20241121	182000	669672400	12960	12960	12960	12960	0
188	20241121	181900	669672400	12960	12960	12960	12960	0
189	20241121	181800	669672400	12960	12960	12960	12960	0
190	20241121	181700	669672400	12960	12960	12960	12960	0
191	20241121	181600	669672400	12960	12960	12960	12960	0
192	20241121	181500	669672400	12960	12960	12960	12960	0
193	20241121	181400	669672400	12960	12960	12960	12960	0
194	20241121	181300	669672400	12960	12960	12960	12960	0
195	20241121	181200	669672400	12960	12960	12960	12960	0
196	20241121	181100	669672400	12960	12960	12960	12960	0
197	20241121	181000	669672400	12960	12960	12960	12960	0
198	20241121	180900	669672400	12960	12960	12960	12960	0
199	20241121	180800	669672400	12960	12960	12960	12960	0
200	20241121	180700	669672400	12960	12960	12960	12960	0
201	20241121	180600	669672400	12960	12960	12960	12960	0
202	20241121	180500	669672400	12960	12960	12960	12960	0
203	20241121	180400	669672400	12960	12960	12960	12960	0
204	20241121	180300	669672400	12960	12960	12960	12960	0
205	20241121	180200	669672400	12960	12960	12960	12960	0
206	20241121	180100	669672400	12960	12960	12960	12960	0
207	20241121	180000	669672400	12960	12960	12960	12960	0
208	20241121	175900	669672400	12960	12960	12960	12960	0
209	20241121	175800	669672400	12960	12960	12960	12960	0
210	20241121	175700	669672400	12960	12960	12960	12960	0
211	20241121	175600	669672400	12960	12960	12960	12960	0
212	20241121	175500	669672400	12960	12960	12960	12960	631
213	20241121	175400	669672400	12960	12960	12960	12960	0
214	20241121	175300	669672400	12960	12960	12960	12960	0
215	20241121	175200	669672400	12960	12960	12960	12960	0
216	20241121	175100	669672400	12960	12960	12960	12960	0
217	20241121	175000	669672400	12960	12960	12960	12960	0
218	20241121	174900	669672400	12960	12960	12960	12960	0
219	20241121	174800	669672400	12960	12960	12960	12960	0
220	20241121	174700	669672400	12960	12960	12960	12960	0
221	20241121	174600	669672400	12960	12960	12960	12960	0
222	20241121	174500	669672400	12960	12960	12960	12960	0
223	20241121	174400	669672400	12960	12960	12960	12960	0
224	20241121	174300	669672400	12960	12960	12960	12960	0
225	20241121	174200	669672400	12960	12960	12960	12960	0
226	20241121	174100	669672400	12960	12960	12960	12960	0
227	20241121	174000	669672400	12960	12960	12960	12960	0
228	20241121	173900	669672400	12960	12960	12960	12960	0
229	20241121	173800	669672400	12960	12960	12960	12960	0
230	20241121	173700	669672400	12960	12960	12960	12960	0
231	20241121	173600	669672400	12960	12960	12960	12960	0
232	20241121	173500	669672400	12960	12960	12960	12960	0
233	20241121	173400	669672400	12960	12960	12960	12960	0
234	20241121	173300	669672400	12960	12960	12960	12960	0
235	20241121	173200	669672400	12960	12960	12960	12960	0
236	20241121	173100	669672400	12960	12960	12960	12960	0
237	20241121	173000	669672400	12960	12960	12960	12960	0
238	20241121	172900	669672400	12960	12960	12960	12960	0
239	20241121	172800	669672400	12960	12960	12960	12960	0
240	20241121	172700	669672400	12960	12960	12960	12960	0
241	20241121	172600	669672400	12960	12960	12960	12960	0
242	20241121	172500	669672400	12960	12960	12960	12960	631
243	20241121	172400	669672400	12960	12960	12960	12960	0
244	20241121	172300	669672400	12960	12960	12960	12960	0
245	20241121	172200	669672400	12960	12960	12960	12960	0
246	20241121	172100	669672400	12960	12960	12960	12960	0
247	20241121	172000	669672400	12960	12960	12960	12960	0
248	20241121	171900	669672400	12960	12960	12960	12960	0
249	20241121	171800	669672400	12960	12960	12960	12960	0
250	20241121	171700	669672400	12960	12960	12960	12960	0
251	20241121	171600	669672400	12960	12960	12960	12960	0
252	20241121	171500	669672400	12960	12960	12960	12960	0
253	20241121	171400	669672400	12960	12960	12960	12960	0
254	20241121	171300	669672400	12960	12960	12960	12960	0
255	20241121	171200	669672400	12960	12960	12960	12960	0
256	20241121	171100	669672400	12960	12960	12960	12960	0
257	20241121	171000	669672400	12960	12960	12960	12960	0
258	20241121	170900	669672400	12960	12960	12960	12960	0
259	20241121	170800	669672400	12960	12960	12960	12960	0
260	20241121	170700	669672400	12960	12960	12960	12960	0
261	20241121	170600	669672400	12960	12960	12960	12960	0
262	20241121	170500	669672400	12960	12960	12960	12960	0
263	20241121	170400	669672400	12960	12960	12960	12960	0
264	20241121	170300	669672400	12960	12960	12960	12960	0
265	20241121	170200	669672400	12960	12960	12960	12960	0
266	20241121	170100	669672400	12960	12960	12960	12960	0
267	20241121	170000	669672400	12960	12960	12960	12960	0
268	20241121	165900	669672400	12960	12960	12960	12960	0
269	20241121	165800	669672400	12960	12960	12960	12960	0
270	20241121	165700	669672400	12960	12960	12960	12960	0
271	20241121	165600	669672400	12960	12960	12960	12960	0
272	20241121	165500	669672400	12960	12960	12960	12960	631
273	20241121	165400	669672400	12960	12960	12960	12960	0
274	20241121	165300	669672400	12960	12960	12960	12960	0
275	20241121	165200	669672400	12960	12960	12960	12960	0
276	20241121	165100	669672400	12960	12960	12960	12960	0
277	20241121	165000	669672400	12960	12960	12960	12960	0
278	20241121	164900	669672400	12960	12960	12960	12960	0
279	20241121	164800	669672400	12960	12960	12960	12960	0
280	20241121	164700	669672400	12960	12960	12960	12960	0
281	20241121	164600	669672400	12960	12960	12960	12960	0
282	20241121	164500	669672400	12960	12960	12960	12960	0
283	20241121	164400	669672400	12960	12960	12960	12960	0
284	20241121	164300	669672400	12960	12960	12960	12960	0
285	20241121	164200	669672400	12960	12960	12960	12960	0
286	20241121	164100	669672400	12960	12960	12960	12960	0
287	20241121	164000	669672400	12960	12960	12960	12960	0
288	20241121	163900	669672400	12960	12960	12960	12960	0
289	20241121	163800	669672400	12960	12960	12960	12960	0
290	20241121	163700	669672400	12960	12960	12960	12960	0
291	20241121	163600	669672400	12960	12960	12960	12960	0
292	20241121	163500	669672400	12960	12960	12960	12960	0
293	20241121	163400	669672400	12960	12960	12960	12960	0
294	20241121	163300	669672400	12960	12960	12960	12960	0
295	20241121	163200	669672400	12960	12960	12960	12960	0
296	20241121	163100	669672400	12960	12960	12960	12960	0
297	20241121	163000	669672400	12960	12960	12960	12960	0
298	20241121	162900	669672400	12960	12960	12960	12960	0
299	20241121	162800	669672400	12960	12960	12960	12960	0
300	20241121	162700	669672400	12960	12960	12960	12960	0
301	20241121	162600	669672400	12960	12960	12960	12960	0
302	20241121	162500	669672400	12960	12960	12960	12960	631
303	20241121	162400	669672400	12960	12960	12960	12960	0
304	20241121	162300	669672400	12960	12960	12960	12960	0
305	20241121	162200	669672400	12960	12960	12960	12960	0
306	20241121	162100	669672400	12960	12960	12960	12960	0
307	20241121	162000	669672400	12960	12960	12960	12960	0
308	20241121	161900	669672400	12960	12960	12960	12960	0
309	20241121	161800	669672400	12960	12960	12960	12960	0
310	20241121	161700	669672400	12960	12960	12960	12960	0
311	20241121	161600	669672400	12960	12960	12960	12960	0
312	20241121	161500	669672400	12960	12960	12960	12960	0
313	20241121	161400	669672400	12960	12960	12960	12960	0
314	20241121	161300	669672400	12960	12960	12960	12960	0
315	20241121	161200	669672400	12960	12960	12960	12960	0
316	20241121	161100	669672400	12960	12960	12960	12960	0
317	20241121	161000	669672400	12960	12960	12960	12960	0
318	20241121	160900	669672400	12960	12960	12960	12960	0
319	20241121	160800	669672400	12960	12960	12960	12960	0
320	20241121	160700	669672400	12960	12960	12960	12960	0
321	20241121	160600	669672400	12960	12960	12960	12960	0
322	20241121	160500	669672400	12960	12960	12960	12960	0
323	20241121	160400	669672400	12960	12960	12960	12960	0
324	20241121	160300	669672400	12960	12960	12960	12960	0
325	20241121	160200	669672400	12960	12960	12960	12960	0
326	20241121	160100	669672400	12960	12960	12960	12960	0
327	20241121	160000	669672400	12960	12960	12960	12960	0
328	20241121	155900	669672400	12960	12960	12960	12960	0
329	20241121	155800	669672400	12960	12960	12960	12960	0
330	20241121	155700	669672400	12960	12960	12960	12960	0
331	20241121	155600	669672400	12960	12960	12960	12960	0
332	20241121	155500	669672400	12960	12960	12960	12960	631
333	20241121	155400	669672400	12960	12960	12960	12960	0
334	20241121	155300	669672400	12960	12960	12960	12960	0
335	20241121	155200	669672400	12960	12960	12960	12960	0
336	20241121	155100	669672400	12960	12960	12960	12960	0
337	20241121	155000	669672400	12960	12960	12960	12960	0
338	20241121	154900	669672400	12960	12960	12960	12960	0
339	20241121	154800	669672400	12960	12960	12960	12960	0
340	20241121	154700	669672400	12960	12960	12960	12960	0
341	20241121	154600	669672400	12960	12960	12960	12960	0
342	20241121	154500	669672400	12960	12960	12960	12960	0
343	20241121	154400	669672400	12960	12960	12960	12960	0
344	20241121	154300	669672400	12960	12960	12960	12960	0
345	20241121	154200	669672400	12960	12960	12960	12960	0
346	20241121	154100	669672400	12960	12960	12960	12960	0
347	20241121	154000	669672400	12960	12960	12960	12960	0
348	20241121	153900	669672400	12960	12960	12960	12960	0
349	20241121	153800	669672400	12960	12960	12960	12960	0
350	20241121	153700	669672400	12960	12960	12960	12960	0
351	20241121	153600	669672400	12960	12960	12960	12960	0
352	20241121	153500	669672400	12960	12960	12960	12960	0
353	20241121	153400	669672400	12960	12960	12960	12960	0
354	20241121	153300	669672400	12960	12960	12960	12960	0
355	20241121	153200	669672400	12960	12960	12960	12960	0
356	20241121	153100	669672400	12960	12960	12960	12960	0
357	20241121	153000	669672400	12960	12960	12960	12960	631
358	20241121	152900	661494640	12980	12980	12980	12980	0
359	20241121	152800	661494640	12980	12980	12980	12980	0
360	20241121	152700	661494640	12980	12980	12980	12980	0
361	20241121	152600	661494640	12980	12980	12980	12980	0
362	20241121	152500	661494640	12980	12980	12980	12980	0
363	20241121	152400	661494640	12980	12980	12980	12980	0
364	20241121	152300	661494640	12980	12980	12980	12980	0
365	20241121	152200	661494640	12980	12980	12980	12980	0
366	20241121	152100	661494640	12980	12980	12980	12980	0
367	20241121	152000	661494640	12980	12980	12980	12980	0
368	20241121	151900	661494640	12980	13000	13000	12980	9
369	20241121	151800	661377780	12960	13030	13030	12960	1503
370	20241121	151700	641878190	13000	12990	13000	12990	209
371	20241121	151600	639161700	12990	12990	12990	12990	315
372	20241121	151500	635069850	12990	12990	12990	12990	5
373	20241121	151400	635004900	12990	13000	13000	12990	182
374	20241121	151300	632639200	13000	13000	13000	13000	10
375	20241121	151200	632509200	13000	13000	13000	13000	652
376	20241121	151100	624033200	13000	13000	13000	13000	0
377	20241121	151000	624033200	13000	13020	13020	13000	195
378	20241121	150900	621494520	13030	13030	13030	13030	200
379	20241121	150800	618888520	13030	13030	13030	13030	100
380	20241121	150700	617585520	13030	13030	13030	13030	0
381	20241121	150600	617585520	13030	13000	13030	13000	174
382	20241121	150500	615320100	13000	13000	13000	13000	0
383	20241121	150400	615320100	13000	13000	13000	13000	338
384	20241121	150300	610926100	13000	12990	13000	12990	108
385	20241121	150200	609523100	13000	13010	13010	13000	181
386	20241121	150100	607169680	13010	13010	13010	13010	200
387	20241121	150000	604567680	12990	12990	12990	12990	0
388	20241121	145900	604567680	12990	12990	12990	12990	0
389	20241121	145800	604567680	12990	12990	12990	12990	0
390	20241121	145700	604567680	12990	12990	12990	12990	61
391	20241121	145600	603775290	12990	12990	12990	12990	25
392	20241121	145500	603450540	12990	12990	12990	12990	0
393	20241121	145400	603450540	12990	13010	13010	12990	220
394	20241121	145300	600590460	13030	13030	13030	13030	0
395	20241121	145200	600590460	13030	13030	13030	13030	26
396	20241121	145100	600251680	13030	13030	13030	13030	72
397	20241121	145000	599313520	13010	13010	13010	13010	101
398	20241121	144900	597999510	13010	13010	13010	13010	33
399	20241121	144800	597570180	13010	13010	13010	13010	0
400	20241121	144700	597570180	13010	13010	13010	13010	101
401	20241121	144600	596256170	13000	13000	13000	13000	101
402	20241121	144500	594943170	13000	13010	13010	13000	493
403	20241121	144400	588533800	13000	13000	13000	13000	0
404	20241121	144300	588533800	13000	13000	13000	13000	0
405	20241121	144200	588533800	13000	13000	13000	13000	78
406	20241121	144100	587519800	13000	13000	13000	13000	100
407	20241121	144000	586219800	13000	13010	13010	13000	161
408	20241121	143900	584126130	13020	13020	13020	13020	0
409	20241121	143800	584126130	13020	13020	13020	13020	500
410	20241121	143700	577616130	13010	13010	13010	13010	0
411	20241121	143600	577616130	13010	13010	13010	13010	0
412	20241121	143500	577616130	13010	13030	13030	13010	241
413	20241121	143400	574475920	13040	13060	13060	13040	44
414	20241121	143300	573902100	13060	13100	13100	13060	226
415	20241121	143200	570947000	13100	13100	13100	13100	34
416	20241121	143100	570501600	13100	13110	13120	13100	782
417	20241121	143000	560245220	13110	13110	13110	13110	76
418	20241121	142900	559248860	13110	13100	13110	13100	143
419	20241121	142800	557374590	13080	13080	13080	13080	75
420	20241121	142700	556393590	13070	13050	13080	13050	996
421	20241121	142600	543376130	13020	13020	13020	13020	154
422	20241121	142500	541371050	13010	13010	13010	13010	0
423	20241121	142400	541371050	13010	13010	13010	13010	1
424	20241121	142300	541358040	13000	13000	13000	13000	100
425	20241121	142200	540058040	13000	13000	13000	13000	0
426	20241121	142100	540058040	13000	13000	13000	13000	0
427	20241121	142000	540058040	13000	13000	13000	13000	2
428	20241121	141900	540032040	13020	13020	13020	13020	9
429	20241121	141800	539914860	13000	13000	13000	13000	1
430	20241121	141700	539901860	13000	13000	13000	13000	120
431	20241121	141600	538341860	13000	13000	13000	13000	0
432	20241121	141500	538341860	13000	12980	13000	12980	2
433	20241121	141400	538315880	13000	13000	13000	13000	2
434	20241121	141300	538289880	12980	12980	12980	12980	1
435	20241121	141200	538276900	12990	12990	12990	12970	473
436	20241121	141100	532140910	12980	13040	13040	12980	1057
437	20241121	141000	518420570	13020	13020	13020	13000	564
438	20241121	140900	511086990	13040	13040	13040	13040	9
439	20241121	140800	510969630	13050	13050	13050	13050	210
440	20241121	140700	508229130	13060	13060	13060	13060	7
441	20241121	140600	508137710	13060	13070	13070	13060	64
442	20241121	140500	507301370	13080	13080	13080	13080	3
443	20241121	140400	507262130	13080	13100	13100	13080	185
444	20241121	140300	504842080	13120	13120	13120	13120	0
445	20241121	140200	504842080	13120	13120	13120	13120	0
446	20241121	140100	504842080	13120	13120	13120	13120	0
447	20241121	140000	504842080	13120	13120	13120	13120	0
448	20241121	135900	504842080	13120	13130	13130	13120	31
449	20241121	135800	504435070	13130	13130	13130	13130	51
450	20241121	135700	503765440	13120	13120	13120	13120	260
451	20241121	135600	500354240	13150	13150	13150	13150	0
452	20241121	135500	500354240	13150	13150	13150	13150	0
453	20241121	135400	500354240	13150	13150	13150	13150	0
454	20241121	135300	500354240	13150	13110	13150	13090	239
455	20241121	135200	497219240	13150	13100	13150	13100	187
456	20241121	135100	494762180	13100	13100	13100	13100	300
457	20241121	135000	490832180	13100	13100	13100	13100	1
458	20241121	134900	490819080	13100	13100	13100	13100	0
459	20241121	134800	490819080	13100	13100	13100	13100	0
460	20241121	134700	490819080	13100	13100	13100	13100	4
461	20241121	134600	490766680	13100	13090	13100	13090	160
462	20241121	134500	488671880	13090	13090	13090	13070	123
463	20241121	134400	487063030	13090	13130	13130	13090	832
464	20241121	134300	476159410	13130	13130	13130	13130	0
465	20241121	134200	476159410	13130	13140	13140	13130	103
466	20241121	134100	474806990	13150	13150	13150	13150	10
467	20241121	134000	474675490	13150	13150	13150	13150	143
468	20241121	133900	472795040	13140	13150	13150	13140	20
469	20241121	133800	472532140	13150	13150	13150	13150	0
470	20241121	133700	472532140	13150	13150	13150	13150	150
471	20241121	133600	470559640	13170	13170	13170	13170	1
472	20241121	133500	470546470	13200	13150	13200	13150	600
473	20241121	133400	462631540	13150	13150	13150	13150	0
474	20241121	133300	462631540	13150	13150	13150	13150	43
475	20241121	133200	462066090	13200	13170	13200	13170	80
476	20241121	133100	461010770	13170	13170	13170	13170	66
477	20241121	133000	460141550	13170	13180	13180	13170	24
478	20241121	132900	459825240	13150	13150	13150	13150	31
479	20241121	132800	459417590	13150	13150	13150	13150	20
480	20241121	132700	459154590	13150	13150	13190	13150	110
481	20241121	132600	457704230	13190	13190	13190	13190	0
482	20241121	132500	457704230	13190	13140	13190	13140	100
483	20241121	132400	456387660	13130	13130	13130	13130	3
484	20241121	132300	456348270	13130	13150	13170	13130	323
485	20241121	132200	452098540	13140	13140	13140	13140	24
486	20241121	132100	451783180	13120	13120	13120	13120	50
487	20241121	132000	451127180	13120	13120	13120	13120	158
488	20241121	131900	449054220	13120	13120	13120	13120	0
489	20241121	131800	449054220	13120	13130	13130	13120	128
490	20241121	131700	447374660	13120	13090	13120	13090	337
491	20241121	131600	442958790	13090	13090	13090	13090	23
492	20241121	131500	442657720	13060	13060	13090	13060	270
493	20241121	131400	439125420	13040	13050	13060	13040	334
494	20241121	131300	434769540	13050	13050	13050	13050	0
495	20241121	131200	434769540	13050	13040	13050	13040	140
496	20241121	131100	432943200	13020	13020	13020	13020	58
497	20241121	131000	432188040	13000	13000	13000	13000	33
498	20241121	130900	431759040	12980	12980	12980	12980	0
499	20241121	130800	431759040	12980	12980	12980	12980	1
500	20241121	130700	431746060	12980	12980	12980	12980	0
501	20241121	130600	431746060	12980	12980	13000	12980	710
502	20241121	130500	422517500	12960	12960	12960	12960	35
503	20241121	130400	422063900	12980	12980	12980	12980	0
504	20241121	130300	422063900	12980	12970	12980	12970	70
505	20241121	130200	421155500	12960	12960	12960	12960	0
506	20241121	130100	421155500	12960	12960	12960	12960	76
507	20241121	130000	420170540	12960	12960	12960	12960	0
508	20241121	125900	420170540	12960	12960	12960	12960	0
509	20241121	125800	420170540	12960	12960	12960	12960	0
510	20241121	125700	420170540	12960	12960	12960	12960	0
511	20241121	125600	420170540	12960	12960	12960	12960	2
512	20241121	125500	420144620	12980	12980	12980	12980	0
513	20241121	125400	420144620	12980	12980	12980	12980	0
514	20241121	125300	420144620	12980	12980	12980	12980	0
515	20241121	125200	420144620	12980	12970	12980	12970	19
516	20241121	125100	419898010	12980	12960	12980	12960	19
517	20241121	125000	419651520	12950	12950	12950	12950	0
518	20241121	124900	419651520	12950	12950	12950	12950	0
519	20241121	124800	419651520	12950	12950	12950	12950	13
520	20241121	124700	419483170	12930	12930	12930	12930	0
521	20241121	124600	419483170	12930	12930	12930	12930	0
522	20241121	124500	419483170	12930	12930	12930	12930	0
523	20241121	124400	419483170	12930	12930	12930	12930	0
524	20241121	124300	419483170	12930	12930	12930	12930	118
525	20241121	124200	417957430	12930	12930	12930	12930	0
526	20241121	124100	417957430	12930	12940	12940	12930	300
527	20241121	124000	414077190	12940	12940	12940	12940	0
528	20241121	123900	414077190	12940	12940	12940	12940	2
529	20241121	123800	414051310	12950	12950	12950	12950	0
530	20241121	123700	414051310	12950	12950	12950	12950	0
531	20241121	123600	414051310	12950	12950	12950	12950	0
532	20241121	123500	414051310	12950	12950	12950	12950	0
533	20241121	123400	414051310	12950	12950	12950	12950	0
534	20241121	123300	414051310	12950	12950	12950	12950	3
535	20241121	123200	414012460	12950	12940	12950	12940	146
536	20241121	123100	412122730	12930	12930	12930	12930	0
537	20241121	123000	412122730	12930	12930	12930	12930	31
538	20241121	122900	411721900	12930	12930	12930	12930	0
539	20241121	122800	411721900	12930	12930	12930	12930	0
540	20241121	122700	411721900	12930	12930	12930	12930	3
541	20241121	122600	411683110	12920	12920	12920	12920	0
542	20241121	122500	411683110	12920	12920	12920	12920	9
543	20241121	122400	411566830	12920	12920	12920	12920	0
544	20241121	122300	411566830	12920	12920	12920	12920	0
545	20241121	122200	411566830	12920	12920	12920	12920	0
546	20241121	122100	411566830	12920	12920	12920	12920	0
547	20241121	122000	411566830	12920	12920	12920	12920	18
548	20241121	121900	411334270	12920	12920	12920	12920	0
549	20241121	121800	411334270	12920	12920	12920	12920	0
550	20241121	121700	411334270	12920	12920	12920	12920	20
551	20241121	121600	411075870	12920	12920	12920	12920	0
552	20241121	121500	411075870	12920	12920	12920	12920	0
553	20241121	121400	411075870	12920	12920	12920	12920	74
554	20241121	121300	410119790	12930	12930	12930	12930	0
555	20241121	121200	410119790	12930	12930	12930	12930	0
556	20241121	121100	410119790	12930	12930	12930	12930	0
557	20241121	121000	410119790	12930	12930	12930	12930	1
558	20241121	120900	410106860	12930	12930	12930	12930	0
559	20241121	120800	410106860	12930	12930	12930	12930	65
560	20241121	120700	409266410	12930	12930	12930	12930	10
561	20241121	120600	409137110	12930	12930	12930	12930	4
562	20241121	120500	409085390	12930	12920	12930	12920	390
563	20241121	120400	404046370	12910	12910	12910	12910	112
564	20241121	120300	402600450	12920	12920	12920	12920	0
565	20241121	120200	402600450	12920	12920	12920	12920	318
566	20241121	120100	398491890	12930	12920	12930	12920	191
567	20241121	120000	396024160	12930	12930	12930	12930	0
568	20241121	115900	396024160	12930	12930	12930	12930	0
569	20241121	115800	396024160	12930	12930	12930	12930	3
570	20241121	115700	395985370	12930	12930	12930	12930	0
571	20241121	115600	395985370	12930	12930	12930	12930	220
572	20241121	115500	393140770	12920	12920	12920	12920	0
573	20241121	115400	393140770	12920	12920	12920	12920	0
574	20241121	115300	393140770	12920	12920	12920	12920	0
575	20241121	115200	393140770	12920	12930	12930	12920	4
576	20241121	115100	393089060	12910	12910	12910	12910	0
577	20241121	115000	393089060	12910	12910	12910	12910	0
578	20241121	114900	393089060	12910	12910	12910	12910	0
579	20241121	114800	393089060	12910	12920	12920	12910	300
580	20241121	114700	389213450	12920	12920	12920	12920	50
581	20241121	114600	388567450	12920	12920	12920	12920	0
582	20241121	114500	388567450	12920	12940	12940	12920	192
583	20241121	114400	386084730	12940	12940	12940	12940	0
584	20241121	114300	386084730	12940	12940	12940	12940	0
585	20241121	114200	386084730	12940	12940	12940	12940	18
586	20241121	114100	385851810	12930	12930	12930	12930	3
587	20241121	114000	385813020	12930	12930	12930	12930	0
588	20241121	113900	385813020	12930	12940	12940	12930	70
589	20241121	113800	384907820	12940	12940	12940	12940	0
590	20241121	113700	384907820	12940	12940	12940	12940	0
591	20241121	113600	384907820	12940	12940	12940	12940	0
592	20241121	113500	384907820	12940	12940	12940	12940	0
593	20241121	113400	384907820	12940	12940	12940	12940	0
594	20241121	113300	384907820	12940	12930	12940	12930	51
595	20241121	113200	384248190	12930	12930	12930	12930	14
596	20241121	113100	384067170	12930	12930	12930	12930	5
597	20241121	113000	384002520	12930	12930	12930	12930	1
598	20241121	112900	383989590	12930	12930	12930	12930	50
599	20241121	112800	383343090	12930	12930	12930	12930	12
600	20241121	112700	383187930	12930	12930	12930	12930	88
601	20241121	112600	382050090	12930	12930	12930	12930	0
602	20241121	112500	382050090	12930	12930	12930	12930	0
603	20241121	112400	382050090	12930	12930	12930	12930	200
604	20241121	112300	379464090	12940	12940	12940	12940	0
605	20241121	112200	379464090	12940	12940	12940	12940	0
606	20241121	112100	379464090	12940	12940	12940	12940	0
607	20241121	112000	379464090	12940	12940	12940	12940	0
608	20241121	111900	379464090	12940	12940	12940	12940	0
609	20241121	111800	379464090	12940	12940	12940	12940	401
610	20241121	111700	374275150	12950	12950	12950	12950	21
611	20241121	111600	374003200	12940	12940	12940	12940	100
612	20241121	111500	372709200	12930	12920	12930	12920	238
613	20241121	111400	369634040	12920	12920	12920	12920	121
614	20241121	111300	368070720	12910	12910	12910	12910	0
615	20241121	111200	368070720	12910	12920	12920	12910	122
616	20241121	111100	366495480	12910	12910	12910	12910	5
617	20241121	111000	366430930	12910	12910	12910	12910	0
618	20241121	110900	366430930	12910	12920	12920	12910	8
619	20241121	110800	366327630	12920	12920	12920	12920	20
620	20241121	110700	366069230	12920	12920	12920	12920	101
621	20241121	110600	364764310	12900	12900	12900	12900	24
622	20241121	110500	364454710	12900	12900	12900	12900	304
623	20241121	110400	360533110	12900	12900	12900	12900	22
624	20241121	110300	360249310	12890	12890	12900	12890	89
625	20241121	110200	359102080	12890	12890	12890	12890	0
626	20241121	110100	359102080	12890	12890	12890	12890	0
627	20241121	110000	359102080	12890	12890	12890	12890	0
628	20241121	105900	359102080	12890	12890	12890	12890	0
629	20241121	105800	359102080	12890	12900	12900	12890	66
630	20241121	105700	358250940	12890	12890	12890	12890	14
631	20241121	105600	358070480	12890	12890	12890	12890	0
632	20241121	105500	358070480	12890	12890	12890	12890	0
633	20241121	105400	358070480	12890	12890	12890	12890	9
634	20241121	105300	357954470	12880	12880	12880	12880	45
635	20241121	105200	357374870	12890	12890	12890	12890	35
636	20241121	105100	356923720	12890	12890	12890	12890	83
637	20241121	105000	355853850	12900	12900	12900	12900	0
638	20241121	104900	355853850	12900	12900	12900	12900	260
639	20241121	104800	352499850	12900	12900	12900	12900	0
640	20241121	104700	352499850	12900	12900	12900	12900	0
641	20241121	104600	352499850	12900	12900	12900	12900	0
642	20241121	104500	352499850	12900	12900	12900	12900	0
643	20241121	104400	352499850	12900	12900	12900	12900	69
644	20241121	104300	351609750	12900	12900	12900	12900	14
645	20241121	104200	351429150	12900	12900	12900	12900	10
646	20241121	104100	351300150	12880	12880	12880	12880	0
647	20241121	104000	351300150	12880	12900	12900	12880	1228
648	20241121	103900	335479940	12920	12910	12920	12910	150
649	20241121	103800	333542410	12920	12920	12920	12920	0
650	20241121	103700	333542410	12920	12920	12920	12920	0
651	20241121	103600	333542410	12920	12920	12920	12920	0
652	20241121	103500	333542410	12920	12920	12920	12920	1
653	20241121	103400	333529490	12910	12910	12910	12910	99
654	20241121	103300	332251400	12900	12900	12900	12900	145
655	20241121	103200	330380900	12900	12900	12900	12900	3
656	20241121	103100	330342200	12900	12900	12900	12890	60
657	20241121	103000	329568210	12900	12900	12900	12900	0
658	20241121	102900	329568210	12900	12900	12900	12900	50
659	20241121	102800	328923210	12900	12900	12900	12900	67
660	20241121	102700	328058910	12900	12900	12900	12900	114
661	20241121	102600	326588310	12910	12910	12910	12910	0
662	20241121	102500	326588310	12910	12910	12910	12910	0
663	20241121	102400	326588310	12910	12900	12910	12900	60
664	20241121	102300	325813730	12900	12890	12900	12890	536
665	20241121	102200	318900330	12880	12880	12880	12880	0
666	20241121	102100	318900330	12880	12890	12890	12880	52
667	20241121	102000	318230560	12880	12880	12880	12880	250
668	20241121	101900	315010560	12880	12890	12890	12880	153
669	20241121	101800	313038600	12880	12890	12890	12880	36
670	20241121	101700	312574580	12890	12890	12890	12890	10
671	20241121	101600	312445680	12890	12890	12890	12880	591
672	20241121	101500	304830800	12890	12910	12910	12890	2013
673	20241121	101400	278853350	12910	12910	12910	12910	49
674	20241121	101300	278220760	12910	12930	12930	12910	3
675	20241121	101200	278182010	12910	12910	12910	12910	0
676	20241121	101100	278182010	12910	12920	12920	12910	50
677	20241121	101000	277536490	12910	12930	12930	12910	8
678	20241121	100900	277433140	12910	12910	12910	12900	485
679	20241121	100800	271172790	12910	12910	12910	12910	515
680	20241121	100700	264524140	12920	12910	12920	12900	606
681	20241121	100600	256700810	12910	12940	12940	12910	182
682	20241121	100500	254347670	12940	12940	12940	12940	77
683	20241121	100400	253351290	12940	12950	12950	12940	1116
684	20241121	100300	238910090	12950	12950	12950	12950	21
685	20241121	100200	238638140	12950	12950	12950	12950	197
686	20241121	100100	236086990	12960	12960	12960	12960	122
687	20241121	100000	234505870	12960	12980	12980	12960	163
688	20241121	095900	232391690	12980	12980	12980	12980	0
689	20241121	095800	232391690	12980	12980	12980	12980	0
690	20241121	095700	232391690	12980	12980	12980	12980	70
691	20241121	095600	231483090	12980	12980	12980	12980	10
692	20241121	095500	231353290	12980	12980	12980	12980	0
693	20241121	095400	231353290	12980	12980	12980	12980	85
694	20241121	095300	230249990	12970	12970	12970	12970	200
695	20241121	095200	227655990	12960	12960	12960	12960	0
696	20241121	095100	227655990	12960	12960	12960	12960	0
697	20241121	095000	227655990	12960	12960	12960	12950	239
698	20241121	094900	224560810	12970	12970	12970	12970	63
699	20241121	094800	223743700	12960	12960	12960	12960	40
700	20241121	094700	223225300	12950	12950	12950	12950	0
701	20241121	094600	223225300	12950	12950	12950	12950	0
702	20241121	094500	223225300	12950	12960	12960	12950	65
703	20241121	094400	222383020	12990	12990	12990	12990	0
704	20241121	094300	222383020	12990	12960	12990	12960	8
705	20241121	094200	222279150	12960	12960	12990	12960	24
706	20241121	094100	221967570	12960	12950	12960	12950	230
707	20241121	094000	218989060	12950	12950	12950	12950	19
708	20241121	093900	218743010	12950	12950	12950	12950	56
709	20241121	093800	218017810	12950	12950	12950	12950	0
710	20241121	093700	218017810	12950	12950	12950	12950	11
711	20241121	093600	217875360	12950	12950	12950	12950	17
712	20241121	093500	217655210	12930	12920	12930	12920	98
713	20241121	093400	216388660	12910	12910	12920	12910	303
714	20241121	093300	212476920	12900	12900	12900	12900	8
715	20241121	093200	212373720	12900	12930	12950	12900	1328
716	20241121	093100	195220610	12930	12930	12930	12930	6
717	20241121	093000	195143030	12920	12940	12950	12920	164
718	20241121	092900	193023290	12940	12920	12940	12920	426
719	20241121	092800	187512610	12940	12930	12940	12930	6
720	20241121	092700	187435020	12930	12930	12930	12920	147
721	20241121	092600	185535010	12930	12920	12950	12920	80
722	20241121	092500	184499740	12910	12920	12920	12910	347
723	20241121	092400	180017890	12940	12930	12950	12930	12
724	20241121	092300	179862540	12930	12930	12930	12930	371
725	20241121	092200	175065510	12930	12890	12930	12890	709
726	20241121	092100	165912280	12900	12950	12950	12900	1356
727	20241121	092000	148412460	12940	12950	12950	12940	147
728	20241121	091900	146509430	13020	12940	13020	12940	341
729	20241121	091800	142096790	12920	12940	12940	12920	1379
730	20241121	091700	124277430	12920	12980	12980	12900	3487
731	20241121	091600	79206260	12980	13010	13010	12980	1006
732	20241121	091500	66135160	13020	12990	13020	12990	66
733	20241121	091400	65276970	13010	13050	13050	13000	2499
734	20241121	091300	32721830	13040	13030	13050	13030	6
735	20241121	091200	32643570	13090	13090	13090	13090	0
736	20241121	091100	32643570	13090	13040	13090	13020	57
737	20241121	091000	31901200	13080	13080	13080	13080	69
738	20241121	090900	30998680	13010	13030	13030	13010	231
739	20241121	090800	27990940	13030	13090	13090	13030	402
740	20241121	090700	22745980	13050	13080	13090	13030	327
741	20241121	090600	18478620	13030	13070	13070	13020	380
742	20241121	090500	13520760	13090	13100	13100	13090	15
743	20241121	090400	13324390	13100	13110	13110	13100	111
744	20241121	090300	11870280	13100	13100	13100	13100	5
745	20241121	090200	11804780	13100	13150	13150	13100	673
746	20241121	090100	2971960	13210	13210	13210	13210	1
747	20241121	090000	2958750	13150	13150	13150	13150	225