KissMeData/230360/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	204400	751773090	9700	9700	9700	9700	3729
3	20241121	204300	751773090	9700	9700	9700	9700	0
4	20241121	204200	751773090	9700	9700	9700	9700	0
5	20241121	204100	751773090	9700	9700	9700	9700	0
6	20241121	204000	751773090	9700	9700	9700	9700	0
7	20241121	203900	751773090	9700	9700	9700	9700	0
8	20241121	203800	751773090	9700	9700	9700	9700	0
9	20241121	203700	751773090	9700	9700	9700	9700	0
10	20241121	203600	751773090	9700	9700	9700	9700	0
11	20241121	203500	751773090	9700	9700	9700	9700	0
12	20241121	203400	751773090	9700	9700	9700	9700	0
13	20241121	203300	751773090	9700	9700	9700	9700	0
14	20241121	203200	751773090	9700	9700	9700	9700	0
15	20241121	203100	751773090	9700	9700	9700	9700	0
16	20241121	203000	751773090	9700	9700	9700	9700	0
17	20241121	202900	751773090	9700	9700	9700	9700	0
18	20241121	202800	751773090	9700	9700	9700	9700	0
19	20241121	202700	751773090	9700	9700	9700	9700	0
20	20241121	202600	751773090	9700	9700	9700	9700	0
21	20241121	202500	751773090	9700	9700	9700	9700	0
22	20241121	202400	751773090	9700	9700	9700	9700	0
23	20241121	202300	751773090	9700	9700	9700	9700	0
24	20241121	202200	751773090	9700	9700	9700	9700	0
25	20241121	202100	751773090	9700	9700	9700	9700	0
26	20241121	202000	751773090	9700	9700	9700	9700	0
27	20241121	201900	751773090	9700	9700	9700	9700	0
28	20241121	201800	751773090	9700	9700	9700	9700	0
29	20241121	201700	751773090	9700	9700	9700	9700	0
30	20241121	201600	751773090	9700	9700	9700	9700	0
31	20241121	201500	751773090	9700	9700	9700	9700	0
32	20241121	201400	751773090	9700	9700	9700	9700	3729
33	20241121	201300	751773090	9700	9700	9700	9700	0
34	20241121	201200	751773090	9700	9700	9700	9700	0
35	20241121	201100	751773090	9700	9700	9700	9700	0
36	20241121	201000	751773090	9700	9700	9700	9700	0
37	20241121	200900	751773090	9700	9700	9700	9700	0
38	20241121	200800	751773090	9700	9700	9700	9700	0
39	20241121	200700	751773090	9700	9700	9700	9700	0
40	20241121	200600	751773090	9700	9700	9700	9700	0
41	20241121	200500	751773090	9700	9700	9700	9700	0
42	20241121	200400	751773090	9700	9700	9700	9700	0
43	20241121	200300	751773090	9700	9700	9700	9700	0
44	20241121	200200	751773090	9700	9700	9700	9700	0
45	20241121	200100	751773090	9700	9700	9700	9700	0
46	20241121	200000	751773090	9700	9700	9700	9700	0
47	20241121	195900	751773090	9700	9700	9700	9700	0
48	20241121	195800	751773090	9700	9700	9700	9700	0
49	20241121	195700	751773090	9700	9700	9700	9700	0
50	20241121	195600	751773090	9700	9700	9700	9700	0
51	20241121	195500	751773090	9700	9700	9700	9700	0
52	20241121	195400	751773090	9700	9700	9700	9700	0
53	20241121	195300	751773090	9700	9700	9700	9700	0
54	20241121	195200	751773090	9700	9700	9700	9700	0
55	20241121	195100	751773090	9700	9700	9700	9700	0
56	20241121	195000	751773090	9700	9700	9700	9700	0
57	20241121	194900	751773090	9700	9700	9700	9700	0
58	20241121	194800	751773090	9700	9700	9700	9700	0
59	20241121	194700	751773090	9700	9700	9700	9700	0
60	20241121	194600	751773090	9700	9700	9700	9700	0
61	20241121	194500	751773090	9700	9700	9700	9700	0
62	20241121	194400	751773090	9700	9700	9700	9700	3729
63	20241121	194300	751773090	9700	9700	9700	9700	0
64	20241121	194200	751773090	9700	9700	9700	9700	0
65	20241121	194100	751773090	9700	9700	9700	9700	0
66	20241121	194000	751773090	9700	9700	9700	9700	0
67	20241121	193900	751773090	9700	9700	9700	9700	0
68	20241121	193800	751773090	9700	9700	9700	9700	0
69	20241121	193700	751773090	9700	9700	9700	9700	0
70	20241121	193600	751773090	9700	9700	9700	9700	0
71	20241121	193500	751773090	9700	9700	9700	9700	0
72	20241121	193400	751773090	9700	9700	9700	9700	0
73	20241121	193300	751773090	9700	9700	9700	9700	0
74	20241121	193200	751773090	9700	9700	9700	9700	0
75	20241121	193100	751773090	9700	9700	9700	9700	0
76	20241121	193000	751773090	9700	9700	9700	9700	0
77	20241121	192900	751773090	9700	9700	9700	9700	0
78	20241121	192800	751773090	9700	9700	9700	9700	0
79	20241121	192700	751773090	9700	9700	9700	9700	0
80	20241121	192600	751773090	9700	9700	9700	9700	0
81	20241121	192500	751773090	9700	9700	9700	9700	0
82	20241121	192400	751773090	9700	9700	9700	9700	0
83	20241121	192300	751773090	9700	9700	9700	9700	0
84	20241121	192200	751773090	9700	9700	9700	9700	0
85	20241121	192100	751773090	9700	9700	9700	9700	0
86	20241121	192000	751773090	9700	9700	9700	9700	0
87	20241121	191900	751773090	9700	9700	9700	9700	0
88	20241121	191800	751773090	9700	9700	9700	9700	0
89	20241121	191700	751773090	9700	9700	9700	9700	0
90	20241121	191600	751773090	9700	9700	9700	9700	0
91	20241121	191500	751773090	9700	9700	9700	9700	0
92	20241121	191400	751773090	9700	9700	9700	9700	3729
93	20241121	191300	751773090	9700	9700	9700	9700	0
94	20241121	191200	751773090	9700	9700	9700	9700	0
95	20241121	191100	751773090	9700	9700	9700	9700	0
96	20241121	191000	751773090	9700	9700	9700	9700	0
97	20241121	190900	751773090	9700	9700	9700	9700	0
98	20241121	190800	751773090	9700	9700	9700	9700	0
99	20241121	190700	751773090	9700	9700	9700	9700	0
100	20241121	190600	751773090	9700	9700	9700	9700	0
101	20241121	190500	751773090	9700	9700	9700	9700	0
102	20241121	190400	751773090	9700	9700	9700	9700	0
103	20241121	190300	751773090	9700	9700	9700	9700	0
104	20241121	190200	751773090	9700	9700	9700	9700	0
105	20241121	190100	751773090	9700	9700	9700	9700	0
106	20241121	190000	751773090	9700	9700	9700	9700	0
107	20241121	185900	751773090	9700	9700	9700	9700	0
108	20241121	185800	751773090	9700	9700	9700	9700	0
109	20241121	185700	751773090	9700	9700	9700	9700	0
110	20241121	185600	751773090	9700	9700	9700	9700	0
111	20241121	185500	751773090	9700	9700	9700	9700	0
112	20241121	185400	751773090	9700	9700	9700	9700	0
113	20241121	185300	751773090	9700	9700	9700	9700	0
114	20241121	185200	751773090	9700	9700	9700	9700	0
115	20241121	185100	751773090	9700	9700	9700	9700	0
116	20241121	185000	751773090	9700	9700	9700	9700	0
117	20241121	184900	751773090	9700	9700	9700	9700	0
118	20241121	184800	751773090	9700	9700	9700	9700	0
119	20241121	184700	751773090	9700	9700	9700	9700	0
120	20241121	184600	751773090	9700	9700	9700	9700	0
121	20241121	184500	751773090	9700	9700	9700	9700	0
122	20241121	184400	751773090	9700	9700	9700	9700	3729
123	20241121	184300	751773090	9700	9700	9700	9700	0
124	20241121	184200	751773090	9700	9700	9700	9700	0
125	20241121	184100	751773090	9700	9700	9700	9700	0
126	20241121	184000	751773090	9700	9700	9700	9700	0
127	20241121	183900	751773090	9700	9700	9700	9700	0
128	20241121	183800	751773090	9700	9700	9700	9700	0
129	20241121	183700	751773090	9700	9700	9700	9700	0
130	20241121	183600	751773090	9700	9700	9700	9700	0
131	20241121	183500	751773090	9700	9700	9700	9700	0
132	20241121	183400	751773090	9700	9700	9700	9700	0
133	20241121	183300	751773090	9700	9700	9700	9700	0
134	20241121	183200	751773090	9700	9700	9700	9700	0
135	20241121	183100	751773090	9700	9700	9700	9700	0
136	20241121	183000	751773090	9700	9700	9700	9700	0
137	20241121	182900	751773090	9700	9700	9700	9700	0
138	20241121	182800	751773090	9700	9700	9700	9700	0
139	20241121	182700	751773090	9700	9700	9700	9700	0
140	20241121	182600	751773090	9700	9700	9700	9700	0
141	20241121	182500	751773090	9700	9700	9700	9700	0
142	20241121	182400	751773090	9700	9700	9700	9700	0
143	20241121	182300	751773090	9700	9700	9700	9700	0
144	20241121	182200	751773090	9700	9700	9700	9700	0
145	20241121	182100	751773090	9700	9700	9700	9700	0
146	20241121	182000	751773090	9700	9700	9700	9700	0
147	20241121	181900	751773090	9700	9700	9700	9700	0
148	20241121	181800	751773090	9700	9700	9700	9700	0
149	20241121	181700	751773090	9700	9700	9700	9700	0
150	20241121	181600	751773090	9700	9700	9700	9700	0
151	20241121	181500	751773090	9700	9700	9700	9700	0
152	20241121	181400	751773090	9700	9700	9700	9700	3729
153	20241121	181300	751773090	9700	9700	9700	9700	0
154	20241121	181200	751773090	9700	9700	9700	9700	0
155	20241121	181100	751773090	9700	9700	9700	9700	0
156	20241121	181000	751773090	9700	9700	9700	9700	0
157	20241121	180900	751773090	9700	9700	9700	9700	0
158	20241121	180800	751773090	9700	9700	9700	9700	0
159	20241121	180700	751773090	9700	9700	9700	9700	0
160	20241121	180600	751773090	9700	9700	9700	9700	0
161	20241121	180500	751773090	9700	9700	9700	9700	0
162	20241121	180400	751773090	9700	9700	9700	9700	0
163	20241121	180300	751773090	9700	9700	9700	9700	0
164	20241121	180200	751773090	9700	9700	9700	9700	0
165	20241121	180100	751773090	9700	9700	9700	9700	0
166	20241121	180000	751773090	9700	9700	9700	9700	0
167	20241121	175900	751773090	9700	9700	9700	9700	0
168	20241121	175800	751773090	9700	9700	9700	9700	0
169	20241121	175700	751773090	9700	9700	9700	9700	0
170	20241121	175600	751773090	9700	9700	9700	9700	0
171	20241121	175500	751773090	9700	9700	9700	9700	0
172	20241121	175400	751773090	9700	9700	9700	9700	0
173	20241121	175300	751773090	9700	9700	9700	9700	0
174	20241121	175200	751773090	9700	9700	9700	9700	0
175	20241121	175100	751773090	9700	9700	9700	9700	0
176	20241121	175000	751773090	9700	9700	9700	9700	0
177	20241121	174900	751773090	9700	9700	9700	9700	0
178	20241121	174800	751773090	9700	9700	9700	9700	0
179	20241121	174700	751773090	9700	9700	9700	9700	0
180	20241121	174600	751773090	9700	9700	9700	9700	0
181	20241121	174500	751773090	9700	9700	9700	9700	0
182	20241121	174400	751773090	9700	9700	9700	9700	3729
183	20241121	174300	751773090	9700	9700	9700	9700	0
184	20241121	174200	751773090	9700	9700	9700	9700	0
185	20241121	174100	751773090	9700	9700	9700	9700	0
186	20241121	174000	751773090	9700	9700	9700	9700	0
187	20241121	173900	751773090	9700	9700	9700	9700	0
188	20241121	173800	751773090	9700	9700	9700	9700	0
189	20241121	173700	751773090	9700	9700	9700	9700	0
190	20241121	173600	751773090	9700	9700	9700	9700	0
191	20241121	173500	751773090	9700	9700	9700	9700	0
192	20241121	173400	751773090	9700	9700	9700	9700	0
193	20241121	173300	751773090	9700	9700	9700	9700	0
194	20241121	173200	751773090	9700	9700	9700	9700	0
195	20241121	173100	751773090	9700	9700	9700	9700	0
196	20241121	173000	751773090	9700	9700	9700	9700	0
197	20241121	172900	751773090	9700	9700	9700	9700	0
198	20241121	172800	751773090	9700	9700	9700	9700	0
199	20241121	172700	751773090	9700	9700	9700	9700	0
200	20241121	172600	751773090	9700	9700	9700	9700	0
201	20241121	172500	751773090	9700	9700	9700	9700	0
202	20241121	172400	751773090	9700	9700	9700	9700	0
203	20241121	172300	751773090	9700	9700	9700	9700	0
204	20241121	172200	751773090	9700	9700	9700	9700	0
205	20241121	172100	751773090	9700	9700	9700	9700	0
206	20241121	172000	751773090	9700	9700	9700	9700	0
207	20241121	171900	751773090	9700	9700	9700	9700	0
208	20241121	171800	751773090	9700	9700	9700	9700	0
209	20241121	171700	751773090	9700	9700	9700	9700	0
210	20241121	171600	751773090	9700	9700	9700	9700	0
211	20241121	171500	751773090	9700	9700	9700	9700	0
212	20241121	171400	751773090	9700	9700	9700	9700	3729
213	20241121	171300	751773090	9700	9700	9700	9700	0
214	20241121	171200	751773090	9700	9700	9700	9700	0
215	20241121	171100	751773090	9700	9700	9700	9700	0
216	20241121	171000	751773090	9700	9700	9700	9700	0
217	20241121	170900	751773090	9700	9700	9700	9700	0
218	20241121	170800	751773090	9700	9700	9700	9700	0
219	20241121	170700	751773090	9700	9700	9700	9700	0
220	20241121	170600	751773090	9700	9700	9700	9700	0
221	20241121	170500	751773090	9700	9700	9700	9700	0
222	20241121	170400	751773090	9700	9700	9700	9700	0
223	20241121	170300	751773090	9700	9700	9700	9700	0
224	20241121	170200	751773090	9700	9700	9700	9700	0
225	20241121	170100	751773090	9700	9700	9700	9700	0
226	20241121	170000	751773090	9700	9700	9700	9700	0
227	20241121	165900	751773090	9700	9700	9700	9700	0
228	20241121	165800	751773090	9700	9700	9700	9700	0
229	20241121	165700	751773090	9700	9700	9700	9700	0
230	20241121	165600	751773090	9700	9700	9700	9700	0
231	20241121	165500	751773090	9700	9700	9700	9700	0
232	20241121	165400	751773090	9700	9700	9700	9700	0
233	20241121	165300	751773090	9700	9700	9700	9700	0
234	20241121	165200	751773090	9700	9700	9700	9700	0
235	20241121	165100	751773090	9700	9700	9700	9700	0
236	20241121	165000	751773090	9700	9700	9700	9700	0
237	20241121	164900	751773090	9700	9700	9700	9700	0
238	20241121	164800	751773090	9700	9700	9700	9700	0
239	20241121	164700	751773090	9700	9700	9700	9700	0
240	20241121	164600	751773090	9700	9700	9700	9700	0
241	20241121	164500	751773090	9700	9700	9700	9700	0
242	20241121	164400	751773090	9700	9700	9700	9700	3729
243	20241121	164300	751773090	9700	9700	9700	9700	0
244	20241121	164200	751773090	9700	9700	9700	9700	0
245	20241121	164100	751773090	9700	9700	9700	9700	0
246	20241121	164000	751773090	9700	9700	9700	9700	0
247	20241121	163900	751773090	9700	9700	9700	9700	0
248	20241121	163800	751773090	9700	9700	9700	9700	0
249	20241121	163700	751773090	9700	9700	9700	9700	0
250	20241121	163600	751773090	9700	9700	9700	9700	0
251	20241121	163500	751773090	9700	9700	9700	9700	0
252	20241121	163400	751773090	9700	9700	9700	9700	0
253	20241121	163300	751773090	9700	9700	9700	9700	0
254	20241121	163200	751773090	9700	9700	9700	9700	0
255	20241121	163100	751773090	9700	9700	9700	9700	0
256	20241121	163000	751773090	9700	9700	9700	9700	0
257	20241121	162900	751773090	9700	9700	9700	9700	0
258	20241121	162800	751773090	9700	9700	9700	9700	0
259	20241121	162700	751773090	9700	9700	9700	9700	0
260	20241121	162600	751773090	9700	9700	9700	9700	0
261	20241121	162500	751773090	9700	9700	9700	9700	0
262	20241121	162400	751773090	9700	9700	9700	9700	0
263	20241121	162300	751773090	9700	9700	9700	9700	0
264	20241121	162200	751773090	9700	9700	9700	9700	0
265	20241121	162100	751773090	9700	9700	9700	9700	0
266	20241121	162000	751773090	9700	9700	9700	9700	0
267	20241121	161900	751773090	9700	9700	9700	9700	0
268	20241121	161800	751773090	9700	9700	9700	9700	0
269	20241121	161700	751773090	9700	9700	9700	9700	0
270	20241121	161600	751773090	9700	9700	9700	9700	0
271	20241121	161500	751773090	9700	9700	9700	9700	0
272	20241121	161400	751773090	9700	9700	9700	9700	3729
273	20241121	161300	751773090	9700	9700	9700	9700	0
274	20241121	161200	751773090	9700	9700	9700	9700	0
275	20241121	161100	751773090	9700	9700	9700	9700	0
276	20241121	161000	751773090	9700	9700	9700	9700	0
277	20241121	160900	751773090	9700	9700	9700	9700	0
278	20241121	160800	751773090	9700	9700	9700	9700	0
279	20241121	160700	751773090	9700	9700	9700	9700	0
280	20241121	160600	751773090	9700	9700	9700	9700	0
281	20241121	160500	751773090	9700	9700	9700	9700	0
282	20241121	160400	751773090	9700	9700	9700	9700	0
283	20241121	160300	751773090	9700	9700	9700	9700	0
284	20241121	160200	751773090	9700	9700	9700	9700	0
285	20241121	160100	751773090	9700	9700	9700	9700	0
286	20241121	160000	751773090	9700	9700	9700	9700	0
287	20241121	155900	751773090	9700	9700	9700	9700	0
288	20241121	155800	751773090	9700	9700	9700	9700	0
289	20241121	155700	751773090	9700	9700	9700	9700	0
290	20241121	155600	751773090	9700	9700	9700	9700	0
291	20241121	155500	751773090	9700	9700	9700	9700	0
292	20241121	155400	751773090	9700	9700	9700	9700	0
293	20241121	155300	751773090	9700	9700	9700	9700	0
294	20241121	155200	751773090	9700	9700	9700	9700	0
295	20241121	155100	751773090	9700	9700	9700	9700	0
296	20241121	155000	751773090	9700	9700	9700	9700	0
297	20241121	154900	751773090	9700	9700	9700	9700	0
298	20241121	154800	751773090	9700	9700	9700	9700	0
299	20241121	154700	751773090	9700	9700	9700	9700	0
300	20241121	154600	751773090	9700	9700	9700	9700	0
301	20241121	154500	751773090	9700	9700	9700	9700	0
302	20241121	154400	751773090	9700	9700	9700	9700	3729
303	20241121	154300	751773090	9700	9700	9700	9700	0
304	20241121	154200	751773090	9700	9700	9700	9700	0
305	20241121	154100	751773090	9700	9700	9700	9700	0
306	20241121	154000	751773090	9700	9700	9700	9700	0
307	20241121	153900	751773090	9700	9700	9700	9700	0
308	20241121	153800	751773090	9700	9700	9700	9700	0
309	20241121	153700	751773090	9700	9700	9700	9700	0
310	20241121	153600	751773090	9700	9700	9700	9700	0
311	20241121	153500	751773090	9700	9700	9700	9700	0
312	20241121	153400	751773090	9700	9700	9700	9700	0
313	20241121	153300	751773090	9700	9700	9700	9700	0
314	20241121	153200	751773090	9700	9700	9700	9700	0
315	20241121	153100	751773090	9700	9700	9700	9700	0
316	20241121	153000	751773090	9700	9700	9700	9700	3729
317	20241121	152900	715601790	9740	9740	9740	9740	0
318	20241121	152800	715601790	9740	9740	9740	9740	0
319	20241121	152700	715601790	9740	9740	9740	9740	0
320	20241121	152600	715601790	9740	9740	9740	9740	0
321	20241121	152500	715601790	9740	9740	9740	9740	0
322	20241121	152400	715601790	9740	9740	9740	9740	0
323	20241121	152300	715601790	9740	9740	9740	9740	0
324	20241121	152200	715601790	9740	9740	9740	9740	0
325	20241121	152100	715601790	9740	9740	9740	9740	0
326	20241121	152000	715601790	9740	9740	9740	9740	0
327	20241121	151900	715601790	9740	9750	9760	9740	609
328	20241121	151800	709662790	9750	9750	9750	9740	29
329	20241121	151700	709380250	9750	9730	9760	9730	139
330	20241121	151600	708025710	9740	9740	9740	9740	63
331	20241121	151500	707412090	9740	9750	9750	9740	61
332	20241121	151400	706817350	9740	9740	9750	9740	282
333	20241121	151300	704070160	9750	9740	9750	9740	117
334	20241121	151200	702929740	9740	9750	9750	9740	236
335	20241121	151100	700629660	9750	9760	9760	9750	100
336	20241121	151000	699654290	9750	9750	9750	9750	93
337	20241121	150900	698747540	9750	9790	9790	9750	1696
338	20241121	150800	682179350	9800	9790	9800	9790	65
339	20241121	150700	681542950	9790	9790	9800	9790	55
340	20241121	150600	681004060	9790	9800	9800	9790	40
341	20241121	150500	680612400	9800	9820	9820	9800	27
342	20241121	150400	680347430	9820	9850	9850	9820	23
343	20241121	150300	680121350	9860	9820	9860	9810	85
344	20241121	150200	679285700	9820	9830	9850	9800	228
345	20241121	150100	677045060	9950	9870	9950	9810	220
346	20241121	150000	674863160	9800	9760	9810	9760	550
347	20241121	145900	669481520	9770	9750	9770	9750	160
348	20241121	145800	667920290	9760	9740	9760	9740	67
349	20241121	145700	667267070	9740	9750	9760	9740	125
350	20241121	145600	666048850	9750	9760	9760	9750	108
351	20241121	145500	664995630	9750	9750	9750	9750	67
352	20241121	145400	664342380	9750	9760	9760	9750	19
353	20241121	145300	664157000	9750	9760	9760	9750	89
354	20241121	145200	663289180	9750	9750	9760	9750	75
355	20241121	145100	662557770	9750	9750	9750	9750	66
356	20241121	145000	661914270	9750	9750	9750	9750	58
357	20241121	144900	661348770	9750	9760	9760	9750	108
358	20241121	144800	660295650	9760	9760	9760	9750	61
359	20241121	144700	659700860	9760	9750	9760	9750	60
360	20241121	144600	659115830	9760	9760	9770	9750	74
361	20241121	144500	658394110	9750	9780	9780	9750	28
362	20241121	144400	658120830	9760	9780	9780	9760	70
363	20241121	144300	657437380	9780	9760	9780	9750	247
364	20241121	144200	655025460	9770	9750	9770	9750	114
365	20241121	144100	653913400	9750	9770	9780	9750	23
366	20241121	144000	653688780	9780	9780	9780	9760	70
367	20241121	143900	653005390	9770	9770	9780	9760	130
368	20241121	143800	651735720	9770	9780	9780	9760	52
369	20241121	143700	651227470	9790	9770	9790	9760	180
370	20241121	143600	649468040	9760	9740	9770	9740	262
371	20241121	143500	646912320	9740	9740	9750	9740	71
372	20241121	143400	646220680	9750	9750	9750	9750	12
373	20241121	143300	646103680	9740	9750	9750	9740	63
374	20241121	143200	645489970	9750	9750	9760	9750	268
375	20241121	143100	642876870	9750	9740	9750	9740	76
376	20241121	143000	642136560	9750	9720	9750	9720	215
377	20241121	142900	640043080	9730	9720	9730	9720	94
378	20241121	142800	639129290	9730	9730	9740	9710	23
379	20241121	142700	638905700	9720	9720	9730	9710	138
380	20241121	142600	637564030	9720	9720	9730	9710	66
381	20241121	142500	636922840	9720	9730	9730	9720	74
382	20241121	142400	636203310	9740	9720	9740	9720	58
383	20241121	142300	635639500	9730	9710	9730	9710	117
384	20241121	142200	634502550	9710	9710	9720	9710	41
385	20241121	142100	634104420	9710	9710	9720	9710	267
386	20241121	142000	631511310	9740	9720	9740	9710	182
387	20241121	141900	629743060	9720	9720	9730	9720	98
388	20241121	141800	628790440	9730	9740	9740	9730	60
389	20241121	141700	628206060	9740	9740	9740	9740	67
390	20241121	141600	627553480	9750	9730	9750	9720	217
391	20241121	141500	625439880	9730	9730	9730	9720	1011
392	20241121	141400	615612080	9730	9740	9750	9730	157
393	20241121	141300	614083570	9740	9740	9740	9740	52
394	20241121	141200	613577090	9740	9740	9750	9720	1000
395	20241121	141100	603856040	9720	9730	9750	9710	2176
396	20241121	141000	582704860	9750	9740	9750	9730	1069
397	20241121	140900	572293150	9760	9740	9760	9740	179
398	20241121	140800	570548510	9740	9760	9760	9740	1037
399	20241121	140700	560442300	9770	9770	9770	9760	112
400	20241121	140600	559348970	9770	9770	9780	9760	1483
401	20241121	140500	544872820	9770	9760	9780	9760	187
402	20241121	140400	543045360	9780	9770	9780	9760	2702
403	20241121	140300	516646290	9770	9770	9800	9760	718
404	20241121	140200	509635470	9770	9780	9780	9770	102
405	20241121	140100	508638730	9800	9800	9800	9790	25
406	20241121	140000	508393830	9800	9750	9820	9750	2397
407	20241121	135900	484957980	9750	9760	9760	9750	141
408	20241121	135800	483582210	9760	9760	9770	9760	78
409	20241121	135700	482820830	9760	9760	9770	9750	66
410	20241121	135600	482176730	9760	9760	9770	9750	732
411	20241121	135500	475026470	9770	9800	9800	9770	4186
412	20241121	135400	434110080	9800	9800	9800	9800	38
413	20241121	135300	433737680	9810	9850	9850	9810	2618
414	20241121	135200	407972330	9850	9850	9850	9850	212
415	20241121	135100	405884130	9850	9850	9860	9850	70
416	20241121	135000	405194460	9850	9850	9850	9850	45
417	20241121	134900	404751210	9850	9850	9850	9850	192
418	20241121	134800	402860010	9850	9850	9860	9850	74
419	20241121	134700	402131070	9850	9850	9860	9850	69
420	20241121	134600	401451330	9850	9850	9860	9850	179
421	20241121	134500	399688130	9850	9850	9860	9850	130
422	20241121	134400	398407600	9860	9850	9860	9850	106
423	20241121	134300	397362950	9860	9860	9870	9860	59
424	20241121	134200	396781200	9880	9850	9880	9850	65
425	20241121	134100	396140730	9860	9850	9860	9850	193
426	20241121	134000	394239430	9860	9860	9870	9850	41
427	20241121	133900	393835210	9860	9860	9860	9860	49
428	20241121	133800	393352070	9860	9870	9890	9860	214
429	20241121	133700	391241360	9880	9860	9880	9850	276
430	20241121	133600	388519850	9870	9850	9870	9850	32
431	20241121	133500	388204530	9870	9860	9870	9850	167
432	20241121	133400	386557930	9860	9860	9880	9860	32
433	20241121	133300	386242390	9860	9860	9870	9860	365
434	20241121	133200	382639960	9870	9880	9890	9860	372
435	20241121	133100	378968740	9880	9880	9880	9870	51
436	20241121	133000	378465130	9880	9880	9890	9880	183
437	20241121	132900	376656650	9880	9890	9890	9880	811
438	20241121	132800	368635980	9890	9890	9900	9890	33
439	20241121	132700	368309590	9890	9890	9900	9890	146
440	20241121	132600	366865580	9900	9900	9900	9890	7
441	20241121	132500	366796330	9900	9900	9910	9900	42
442	20241121	132400	366380430	9910	9900	9910	9900	171
443	20241121	132300	364687250	9910	9900	9910	9900	29
444	20241121	132200	364399950	9900	9890	9900	9890	13
445	20241121	132100	364271320	9890	9890	9890	9890	166
446	20241121	132000	362629580	9900	9890	9900	9890	12
447	20241121	131900	362510890	9890	9890	9890	9890	11
448	20241121	131800	362402100	9910	9910	9920	9910	85
449	20241121	131700	361559730	9910	9910	9910	9910	11
450	20241121	131600	361450720	9910	9920	9920	9910	12
451	20241121	131500	361331700	9920	9910	9920	9910	7
452	20241121	131400	361262320	9910	9910	9920	9910	33
453	20241121	131300	360935280	9910	9920	9920	9910	141
454	20241121	131200	359536630	9930	9910	9930	9910	31
455	20241121	131100	359229020	9910	9910	9910	9910	31
456	20241121	131000	358921810	9910	9910	9920	9910	142
457	20241121	130900	357514580	9910	9910	9910	9910	0
458	20241121	130800	357514580	9910	9920	9920	9910	39
459	20241121	130700	357128040	9920	9930	9930	9920	107
460	20241121	130600	356065540	9940	9930	9940	9920	93
461	20241121	130500	355142540	9930	9900	9930	9900	87
462	20241121	130400	354279580	9900	9910	9910	9900	162
463	20241121	130300	352675520	9910	9910	9910	9910	9
464	20241121	130200	352586330	9920	9890	9920	9890	178
465	20241121	130100	350824640	9900	9900	9910	9900	37
466	20241121	130000	350458330	9910	9900	9910	9900	27
467	20241121	125900	350190830	9900	9900	9900	9900	136
468	20241121	125800	348844430	9900	9910	9910	9900	19
469	20241121	125700	348656260	9910	9920	9920	9910	207
470	20241121	125600	346604820	9910	9910	9930	9900	148
471	20241121	125500	345139390	9910	9910	9910	9910	4
472	20241121	125400	345099750	9910	9910	9920	9900	244
473	20241121	125300	342681660	9910	9910	9920	9900	193
474	20241121	125200	340770360	9910	9910	9910	9910	6
475	20241121	125100	340710900	9910	9900	9910	9900	81
476	20241121	125000	339908790	9910	9910	9910	9900	144
477	20241121	124900	338483100	9900	9900	9900	9900	10
478	20241121	124800	338384100	9900	9900	9900	9900	135
479	20241121	124700	337047600	9910	9900	9910	9900	9
480	20241121	124600	336958470	9910	9900	9920	9900	112
481	20241121	124500	335847610	9900	9920	9920	9890	137
482	20241121	124400	334491310	9910	9920	9920	9910	55
483	20241121	124300	333946050	9910	9910	9910	9910	5
484	20241121	124200	333896500	9920	9930	9930	9910	78
485	20241121	124100	333122320	9930	9920	9930	9910	35
486	20241121	124000	332775130	9930	9930	9930	9930	21
487	20241121	123900	332566600	9930	9900	9950	9900	116
488	20241121	123800	331413920	9900	9890	9900	9890	18
489	20241121	123700	331235730	9880	9890	9890	9880	213
490	20241121	123600	329129940	9890	9890	9900	9890	51
491	20241121	123500	328625530	9890	9890	9890	9890	6
492	20241121	123400	328566190	9890	9900	9900	9890	235
493	20241121	123300	326241150	9900	9900	9900	9900	2
494	20241121	123200	326221350	9900	9890	9900	9890	36
495	20241121	123100	325865290	9900	9900	9900	9900	53
496	20241121	123000	325340590	9910	9900	9930	9900	41
497	20241121	122900	324934310	9890	9890	9890	9890	0
498	20241121	122800	324934310	9890	9900	9900	9890	143
499	20241121	122700	323518680	9910	9910	9910	9910	15
500	20241121	122600	323370030	9910	9910	9910	9910	1
501	20241121	122500	323360120	9920	9910	9920	9900	157
502	20241121	122400	321805570	9910	9900	9910	9900	32
503	20241121	122300	321488750	9900	9910	9910	9900	143
504	20241121	122200	320071700	9910	9910	9910	9910	0
505	20241121	122100	320071700	9910	9910	9910	9910	135
506	20241121	122000	318733850	9920	9930	9930	9920	44
507	20241121	121900	318297240	9930	9940	9940	9930	2
508	20241121	121800	318277370	9950	9930	9950	9930	32
509	20241121	121700	317959350	9930	9920	9930	9920	168
510	20241121	121600	316292780	9920	9930	9930	9920	7
511	20241121	121500	316223320	9930	9920	9930	9920	8
512	20241121	121400	316143950	9920	9920	9920	9920	165
513	20241121	121300	314507150	9920	9930	9930	9920	8
514	20241121	121200	314427770	9920	9920	9920	9920	1
515	20241121	121100	314417850	9930	9930	9940	9930	143
516	20241121	121000	312997850	9930	9940	9950	9930	31
517	20241121	120900	312689720	9950	9940	9950	9940	193
518	20241121	120800	310770790	9950	9940	9950	9940	17
519	20241121	120700	310601750	9950	9940	9950	9940	131
520	20241121	120600	309299590	9940	9950	9950	9940	55
521	20241121	120500	308752390	9950	9950	9950	9950	7
522	20241121	120400	308682740	9950	9930	9950	9930	21
523	20241121	120300	308474170	9940	9940	9940	9930	185
524	20241121	120200	306636870	9930	9930	9930	9930	6
525	20241121	120100	306577290	9930	9940	9940	9930	41
526	20241121	120000	306169820	9950	9950	9960	9950	214
527	20241121	115900	304039990	9950	9970	9970	9950	26
528	20241121	115800	303781060	9970	9970	9970	9970	20
529	20241121	115700	303581660	9970	9950	9980	9950	78
530	20241121	115600	302804630	9960	9960	9960	9960	1
531	20241121	115500	302794670	9950	9960	9960	9950	146
532	20241121	115400	301340560	9960	9940	9960	9940	17
533	20241121	115300	301171440	9940	9940	9950	9930	37
534	20241121	115200	300803660	9950	9960	9960	9950	134
535	20241121	115100	299469060	9960	9960	9960	9960	1
536	20241121	115000	299459100	9960	9970	9970	9960	33
537	20241121	114900	299130160	9970	9980	9990	9970	129
538	20241121	114800	297842770	9990	9980	9990	9980	13
539	20241121	114700	297713000	9990	9980	9990	9980	7
540	20241121	114600	297643130	9990	9980	10010	9980	170
541	20241121	114500	295945890	9980	9980	9980	9980	6
542	20241121	114400	295886010	9980	9990	9990	9980	135
543	20241121	114300	294537380	10010	9990	10010	9990	39
544	20241121	114200	294147730	9990	9990	10000	9990	26
545	20241121	114100	293887800	10000	10000	10000	10000	114
546	20241121	114000	292747800	10010	10000	10010	10000	53
547	20241121	113900	292217690	10010	10000	10010	10000	11
548	20241121	113800	292107660	10010	10000	10010	10000	140
549	20241121	113700	290707650	10000	10000	10010	10000	6
550	20241121	113600	290647640	10010	10000	10010	10000	41
551	20241121	113500	290237560	10010	10000	10010	10000	178
552	20241121	113400	288457200	10010	10000	10010	10000	5
553	20241121	113300	288407190	10010	10000	10010	10000	42
554	20241121	113200	287987110	10010	10000	10050	10000	153
555	20241121	113100	286456320	10010	10020	10020	10010	177
556	20241121	113000	284684520	10040	10010	10050	10000	189
557	20241121	112900	282794160	10000	10010	10010	10000	138
558	20241121	112800	281412830	10010	10010	10020	10010	9
559	20241121	112700	281322730	10050	10000	10050	10000	166
560	20241121	112600	279661540	10010	10010	10010	10000	30
561	20241121	112500	279361520	10010	10010	10010	10010	0
562	20241121	112400	279361520	10010	10030	10050	10000	206
563	20241121	112300	277299580	10030	10000	10060	10000	249
564	20241121	112200	274802280	10010	10020	10020	10010	2
565	20241121	112100	274782250	10030	10030	10040	10030	100
566	20241121	112000	273779220	10040	10040	10040	10040	1
567	20241121	111900	273769180	10050	10030	10050	10030	68
568	20241121	111800	273086750	10040	10010	10040	10000	274
569	20241121	111700	270338780	10010	10020	10020	10000	20
570	20241121	111600	270138510	10020	10010	10040	10000	226
571	20241121	111500	267875410	10010	10010	10030	10010	17
572	20241121	111400	267705090	10030	10010	10030	10000	9
573	20241121	111300	267615020	10030	10020	10030	10000	229
574	20241121	111200	265322530	10030	10020	10030	10020	9
575	20241121	111100	265232340	10020	10000	10030	10000	17
576	20241121	111000	265062010	10010	10030	10030	10010	138
577	20241121	110900	263679290	10030	10030	10040	10030	18
578	20241121	110800	263498740	10030	10030	10030	10030	5
579	20241121	110700	263448590	10040	10040	10060	10030	57
580	20241121	110600	262876370	10050	10050	10070	10040	1128
581	20241121	110500	251539260	10060	10000	10060	9980	1191
582	20241121	110400	239586190	9980	9960	10000	9960	328
583	20241121	110300	236313080	9950	9930	9960	9930	96
584	20241121	110200	235358850	9940	9940	9940	9920	103
585	20241121	110100	234335250	9950	9950	9950	9950	0
586	20241121	110000	234335250	9950	9950	9960	9950	4
587	20241121	105900	234295430	9960	9970	9970	9960	50
588	20241121	105800	233797190	9970	9990	10010	9960	494
589	20241121	105700	228867090	9980	9990	10010	9980	876
590	20241121	105600	220115330	10020	9990	10020	9990	225
591	20241121	105500	217866390	9990	10000	10000	9990	8
592	20241121	105400	217786450	10020	9980	10020	9980	425
593	20241121	105300	213537600	9980	10020	10020	9970	719
594	20241121	105200	206344100	10020	9980	10040	9980	270
595	20241121	105100	203641340	9990	9900	10010	9900	1164
596	20241121	105000	192045870	9930	9880	9930	9870	26
597	20241121	104900	191788990	9880	9870	9880	9870	157
598	20241121	104800	190238120	9870	9880	9880	9870	16
599	20241121	104700	190080170	9890	9860	9890	9860	106
600	20241121	104600	189032780	9870	9870	9870	9860	35
601	20241121	104500	188687480	9880	9880	9880	9880	59
602	20241121	104400	188104560	9890	9890	9910	9890	7
603	20241121	104300	188035290	9900	9880	9900	9870	109
604	20241121	104200	186958120	9900	9880	9900	9870	165
605	20241121	104100	185328120	9900	9870	9900	9870	8
606	20241121	104000	185249110	9870	9870	9870	9870	6
607	20241121	103900	185189890	9900	9890	9900	9880	173
608	20241121	103800	183480260	9900	9910	9910	9890	105
609	20241121	103700	182441760	9910	9890	9910	9890	174
610	20241121	103600	180720530	9900	9890	9900	9890	9
611	20241121	103500	180631500	9900	9900	9900	9900	1
612	20241121	103400	180621600	9910	9890	9910	9890	181
613	20241121	103300	178830990	9900	9890	9900	9890	7
614	20241121	103200	178761740	9900	9910	9910	9890	11
615	20241121	103100	178652890	9900	9900	9920	9900	160
616	20241121	103000	177068700	9920	9900	9920	9900	192
617	20241121	102900	175166860	9900	9890	9900	9890	43
618	20241121	102800	174741500	9900	9890	9910	9890	7
619	20241121	102700	174672210	9900	9900	9900	9890	9
620	20241121	102600	174583170	9910	9910	9910	9910	1
621	20241121	102500	174573260	9910	9900	9910	9890	178
622	20241121	102400	172812380	9910	9900	9910	9900	11
623	20241121	102300	172703470	9920	9910	9920	9900	163
624	20241121	102200	171089430	9900	9920	9920	9900	13
625	20241121	102100	170960610	9920	9920	9920	9910	8
626	20241121	102000	170881290	9920	9920	9920	9900	14
627	20241121	101900	170742590	9930	9910	9930	9910	38
628	20241121	101800	170365890	9920	9930	9930	9910	10
629	20241121	101700	170266720	9940	9920	9990	9900	278
630	20241121	101600	167510530	9910	9890	9920	9890	201
631	20241121	101500	165519230	9910	9890	9910	9890	49
632	20241121	101400	165034400	9910	9890	9910	9890	163
633	20241121	101300	163422020	9890	9890	9890	9890	142
634	20241121	101200	162017640	9890	9890	9910	9890	182
635	20241121	101100	160217450	9890	9890	9890	9890	13
636	20241121	101000	160088880	9890	9890	9890	9890	6
637	20241121	100900	160029540	9890	9900	9900	9890	140
638	20241121	100800	158643600	9910	9900	9910	9900	43
639	20241121	100700	158217810	9900	9910	9910	9900	2
640	20241121	100600	158198000	9910	9910	9920	9900	20
641	20241121	100500	157999880	9920	9940	9940	9910	10
642	20241121	100400	157900630	9930	9900	9940	9900	269
643	20241121	100300	155234980	9910	9920	9920	9910	16
644	20241121	100200	155076350	9920	9910	9930	9910	94
645	20241121	100100	154143920	9940	9930	9940	9930	7
646	20241121	100000	154074400	9940	9950	9990	9940	61
647	20241121	095900	153467030	9940	9920	9990	9920	147
648	20241121	095800	152005010	9920	9900	9920	9900	210
649	20241121	095700	149925140	9910	9920	9920	9910	2
650	20241121	095600	149905310	9920	9890	9920	9880	248
651	20241121	095500	147450520	9890	9890	9900	9880	181
652	20241121	095400	145660520	9900	9890	9900	9890	10
653	20241121	095300	145561600	9900	9890	9900	9890	5
654	20241121	095200	145512140	9900	9900	9910	9890	10
655	20241121	095100	145413190	9890	9900	9900	9890	33
656	20241121	095000	145086760	9910	9890	9910	9890	6
657	20241121	094900	145027390	9900	9890	9900	9880	184
658	20241121	094800	143208600	9890	9890	9890	9890	26
659	20241121	094700	142951460	9900	9880	9910	9880	125
660	20241121	094600	141716180	9880	9890	9890	9880	29
661	20241121	094500	141429650	9890	9880	9890	9880	31
662	20241121	094400	141123330	9890	9950	9970	9890	710
663	20241121	094300	134068260	9970	9960	9970	9960	39
664	20241121	094200	133679790	9970	9960	9970	9950	133
665	20241121	094100	132356010	9980	9940	9980	9940	86
666	20241121	094000	131499160	9950	9940	9950	9940	7
667	20241121	093900	131429570	9950	9940	9960	9940	11
668	20241121	093800	131320140	9970	9930	9970	9930	36
669	20241121	093700	130961730	9940	9920	9940	9920	17
670	20241121	093600	130793010	9950	9940	9950	9920	246
671	20241121	093500	128350950	9950	9950	9950	9940	12
672	20241121	093400	128231640	9940	9950	9950	9940	50
673	20241121	093300	127734540	9960	9960	9960	9950	24
674	20241121	093200	127495700	9970	9960	9970	9960	74
675	20241121	093100	126758540	9970	9960	9970	9960	5
676	20241121	093000	126708730	9960	9970	9970	9960	4
677	20241121	092900	126668860	9980	9990	9990	9970	67
678	20241121	092800	125999680	9960	9990	9990	9960	270
679	20241121	092700	123309750	9990	10000	10010	9990	198
680	20241121	092600	121329230	10000	10010	10010	10000	130
681	20241121	092500	120027990	10010	10010	10010	9980	575
682	20241121	092400	114273970	10000	9920	10050	9920	5826
683	20241121	092300	56176710	9930	9910	9930	9900	1034
684	20241121	092200	45921060	9920	9900	9920	9900	142
685	20241121	092100	44513170	9900	9900	9900	9890	39
686	20241121	092000	44127350	9900	9900	9900	9900	0
687	20241121	091900	44127350	9900	9900	9900	9900	0
688	20241121	091800	44127350	9900	9910	9910	9900	5
689	20241121	091700	44077840	9910	9910	9910	9910	19
690	20241121	091600	43889550	9950	9930	9950	9920	741
691	20241121	091500	36535060	9950	9950	9950	9940	139
692	20241121	091400	35153320	9950	9930	9950	9930	17
693	20241121	091300	34984340	9930	9920	9940	9920	136
694	20241121	091200	33633400	9920	9930	9940	9900	202
695	20241121	091100	31630210	9950	9850	9950	9850	791
696	20241121	091000	23815150	9860	9830	9860	9830	14
697	20241121	090900	23677350	9860	9840	9860	9840	118
698	20241121	090800	22516090	9870	9870	9870	9870	14
699	20241121	090700	22377910	9870	9830	9870	9830	719
700	20241121	090600	15297100	9860	9830	9860	9830	626
701	20241121	090500	9142180	9860	9870	9870	9840	40
702	20241121	090400	8748530	9870	9820	9870	9820	186
703	20241121	090300	6921010	9830	9730	9830	9710	520
704	20241121	090200	1861590	9780	9730	9780	9720	95
705	20241121	090100	937130	9790	9790	9790	9790	0
706	20241121	090000	937130	9790	9720	9790	9720	96