KissMeData/339770/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	211200	1508770820	9810	9810	9810	9810	455
3	20241121	211100	1508770820	9810	9810	9810	9810	0
4	20241121	211000	1508770820	9810	9810	9810	9810	0
5	20241121	210900	1508770820	9810	9810	9810	9810	0
6	20241121	210800	1508770820	9810	9810	9810	9810	0
7	20241121	210700	1508770820	9810	9810	9810	9810	0
8	20241121	210600	1508770820	9810	9810	9810	9810	0
9	20241121	210500	1508770820	9810	9810	9810	9810	0
10	20241121	210400	1508770820	9810	9810	9810	9810	0
11	20241121	210300	1508770820	9810	9810	9810	9810	0
12	20241121	210200	1508770820	9810	9810	9810	9810	0
13	20241121	210100	1508770820	9810	9810	9810	9810	0
14	20241121	210000	1508770820	9810	9810	9810	9810	0
15	20241121	205900	1508770820	9810	9810	9810	9810	0
16	20241121	205800	1508770820	9810	9810	9810	9810	0
17	20241121	205700	1508770820	9810	9810	9810	9810	0
18	20241121	205600	1508770820	9810	9810	9810	9810	0
19	20241121	205500	1508770820	9810	9810	9810	9810	0
20	20241121	205400	1508770820	9810	9810	9810	9810	0
21	20241121	205300	1508770820	9810	9810	9810	9810	0
22	20241121	205200	1508770820	9810	9810	9810	9810	0
23	20241121	205100	1508770820	9810	9810	9810	9810	0
24	20241121	205000	1508770820	9810	9810	9810	9810	0
25	20241121	204900	1508770820	9810	9810	9810	9810	0
26	20241121	204800	1508770820	9810	9810	9810	9810	0
27	20241121	204700	1508770820	9810	9810	9810	9810	0
28	20241121	204600	1508770820	9810	9810	9810	9810	0
29	20241121	204500	1508770820	9810	9810	9810	9810	0
30	20241121	204400	1508770820	9810	9810	9810	9810	0
31	20241121	204300	1508770820	9810	9810	9810	9810	0
32	20241121	204200	1508770820	9810	9810	9810	9810	455
33	20241121	204100	1508770820	9810	9810	9810	9810	0
34	20241121	204000	1508770820	9810	9810	9810	9810	0
35	20241121	203900	1508770820	9810	9810	9810	9810	0
36	20241121	203800	1508770820	9810	9810	9810	9810	0
37	20241121	203700	1508770820	9810	9810	9810	9810	0
38	20241121	203600	1508770820	9810	9810	9810	9810	0
39	20241121	203500	1508770820	9810	9810	9810	9810	0
40	20241121	203400	1508770820	9810	9810	9810	9810	0
41	20241121	203300	1508770820	9810	9810	9810	9810	0
42	20241121	203200	1508770820	9810	9810	9810	9810	0
43	20241121	203100	1508770820	9810	9810	9810	9810	0
44	20241121	203000	1508770820	9810	9810	9810	9810	0
45	20241121	202900	1508770820	9810	9810	9810	9810	0
46	20241121	202800	1508770820	9810	9810	9810	9810	0
47	20241121	202700	1508770820	9810	9810	9810	9810	0
48	20241121	202600	1508770820	9810	9810	9810	9810	0
49	20241121	202500	1508770820	9810	9810	9810	9810	0
50	20241121	202400	1508770820	9810	9810	9810	9810	0
51	20241121	202300	1508770820	9810	9810	9810	9810	0
52	20241121	202200	1508770820	9810	9810	9810	9810	0
53	20241121	202100	1508770820	9810	9810	9810	9810	0
54	20241121	202000	1508770820	9810	9810	9810	9810	0
55	20241121	201900	1508770820	9810	9810	9810	9810	0
56	20241121	201800	1508770820	9810	9810	9810	9810	0
57	20241121	201700	1508770820	9810	9810	9810	9810	0
58	20241121	201600	1508770820	9810	9810	9810	9810	0
59	20241121	201500	1508770820	9810	9810	9810	9810	0
60	20241121	201400	1508770820	9810	9810	9810	9810	0
61	20241121	201300	1508770820	9810	9810	9810	9810	0
62	20241121	201200	1508770820	9810	9810	9810	9810	455
63	20241121	201100	1508770820	9810	9810	9810	9810	0
64	20241121	201000	1508770820	9810	9810	9810	9810	0
65	20241121	200900	1508770820	9810	9810	9810	9810	0
66	20241121	200800	1508770820	9810	9810	9810	9810	0
67	20241121	200700	1508770820	9810	9810	9810	9810	0
68	20241121	200600	1508770820	9810	9810	9810	9810	0
69	20241121	200500	1508770820	9810	9810	9810	9810	0
70	20241121	200400	1508770820	9810	9810	9810	9810	0
71	20241121	200300	1508770820	9810	9810	9810	9810	0
72	20241121	200200	1508770820	9810	9810	9810	9810	0
73	20241121	200100	1508770820	9810	9810	9810	9810	0
74	20241121	200000	1508770820	9810	9810	9810	9810	0
75	20241121	195900	1508770820	9810	9810	9810	9810	0
76	20241121	195800	1508770820	9810	9810	9810	9810	0
77	20241121	195700	1508770820	9810	9810	9810	9810	0
78	20241121	195600	1508770820	9810	9810	9810	9810	0
79	20241121	195500	1508770820	9810	9810	9810	9810	0
80	20241121	195400	1508770820	9810	9810	9810	9810	0
81	20241121	195300	1508770820	9810	9810	9810	9810	0
82	20241121	195200	1508770820	9810	9810	9810	9810	0
83	20241121	195100	1508770820	9810	9810	9810	9810	0
84	20241121	195000	1508770820	9810	9810	9810	9810	0
85	20241121	194900	1508770820	9810	9810	9810	9810	0
86	20241121	194800	1508770820	9810	9810	9810	9810	0
87	20241121	194700	1508770820	9810	9810	9810	9810	0
88	20241121	194600	1508770820	9810	9810	9810	9810	0
89	20241121	194500	1508770820	9810	9810	9810	9810	0
90	20241121	194400	1508770820	9810	9810	9810	9810	0
91	20241121	194300	1508770820	9810	9810	9810	9810	0
92	20241121	194200	1508770820	9810	9810	9810	9810	455
93	20241121	194100	1508770820	9810	9810	9810	9810	0
94	20241121	194000	1508770820	9810	9810	9810	9810	0
95	20241121	193900	1508770820	9810	9810	9810	9810	0
96	20241121	193800	1508770820	9810	9810	9810	9810	0
97	20241121	193700	1508770820	9810	9810	9810	9810	0
98	20241121	193600	1508770820	9810	9810	9810	9810	0
99	20241121	193500	1508770820	9810	9810	9810	9810	0
100	20241121	193400	1508770820	9810	9810	9810	9810	0
101	20241121	193300	1508770820	9810	9810	9810	9810	0
102	20241121	193200	1508770820	9810	9810	9810	9810	0
103	20241121	193100	1508770820	9810	9810	9810	9810	0
104	20241121	193000	1508770820	9810	9810	9810	9810	0
105	20241121	192900	1508770820	9810	9810	9810	9810	0
106	20241121	192800	1508770820	9810	9810	9810	9810	0
107	20241121	192700	1508770820	9810	9810	9810	9810	0
108	20241121	192600	1508770820	9810	9810	9810	9810	0
109	20241121	192500	1508770820	9810	9810	9810	9810	0
110	20241121	192400	1508770820	9810	9810	9810	9810	0
111	20241121	192300	1508770820	9810	9810	9810	9810	0
112	20241121	192200	1508770820	9810	9810	9810	9810	0
113	20241121	192100	1508770820	9810	9810	9810	9810	0
114	20241121	192000	1508770820	9810	9810	9810	9810	0
115	20241121	191900	1508770820	9810	9810	9810	9810	0
116	20241121	191800	1508770820	9810	9810	9810	9810	0
117	20241121	191700	1508770820	9810	9810	9810	9810	0
118	20241121	191600	1508770820	9810	9810	9810	9810	0
119	20241121	191500	1508770820	9810	9810	9810	9810	0
120	20241121	191400	1508770820	9810	9810	9810	9810	0
121	20241121	191300	1508770820	9810	9810	9810	9810	0
122	20241121	191200	1508770820	9810	9810	9810	9810	455
123	20241121	191100	1508770820	9810	9810	9810	9810	0
124	20241121	191000	1508770820	9810	9810	9810	9810	0
125	20241121	190900	1508770820	9810	9810	9810	9810	0
126	20241121	190800	1508770820	9810	9810	9810	9810	0
127	20241121	190700	1508770820	9810	9810	9810	9810	0
128	20241121	190600	1508770820	9810	9810	9810	9810	0
129	20241121	190500	1508770820	9810	9810	9810	9810	0
130	20241121	190400	1508770820	9810	9810	9810	9810	0
131	20241121	190300	1508770820	9810	9810	9810	9810	0
132	20241121	190200	1508770820	9810	9810	9810	9810	0
133	20241121	190100	1508770820	9810	9810	9810	9810	0
134	20241121	190000	1508770820	9810	9810	9810	9810	0
135	20241121	185900	1508770820	9810	9810	9810	9810	0
136	20241121	185800	1508770820	9810	9810	9810	9810	0
137	20241121	185700	1508770820	9810	9810	9810	9810	0
138	20241121	185600	1508770820	9810	9810	9810	9810	0
139	20241121	185500	1508770820	9810	9810	9810	9810	0
140	20241121	185400	1508770820	9810	9810	9810	9810	0
141	20241121	185300	1508770820	9810	9810	9810	9810	0
142	20241121	185200	1508770820	9810	9810	9810	9810	0
143	20241121	185100	1508770820	9810	9810	9810	9810	0
144	20241121	185000	1508770820	9810	9810	9810	9810	0
145	20241121	184900	1508770820	9810	9810	9810	9810	0
146	20241121	184800	1508770820	9810	9810	9810	9810	0
147	20241121	184700	1508770820	9810	9810	9810	9810	0
148	20241121	184600	1508770820	9810	9810	9810	9810	0
149	20241121	184500	1508770820	9810	9810	9810	9810	0
150	20241121	184400	1508770820	9810	9810	9810	9810	0
151	20241121	184300	1508770820	9810	9810	9810	9810	0
152	20241121	184200	1508770820	9810	9810	9810	9810	455
153	20241121	184100	1508770820	9810	9810	9810	9810	0
154	20241121	184000	1508770820	9810	9810	9810	9810	0
155	20241121	183900	1508770820	9810	9810	9810	9810	0
156	20241121	183800	1508770820	9810	9810	9810	9810	0
157	20241121	183700	1508770820	9810	9810	9810	9810	0
158	20241121	183600	1508770820	9810	9810	9810	9810	0
159	20241121	183500	1508770820	9810	9810	9810	9810	0
160	20241121	183400	1508770820	9810	9810	9810	9810	0
161	20241121	183300	1508770820	9810	9810	9810	9810	0
162	20241121	183200	1508770820	9810	9810	9810	9810	0
163	20241121	183100	1508770820	9810	9810	9810	9810	0
164	20241121	183000	1508770820	9810	9810	9810	9810	0
165	20241121	182900	1508770820	9810	9810	9810	9810	0
166	20241121	182800	1508770820	9810	9810	9810	9810	0
167	20241121	182700	1508770820	9810	9810	9810	9810	0
168	20241121	182600	1508770820	9810	9810	9810	9810	0
169	20241121	182500	1508770820	9810	9810	9810	9810	0
170	20241121	182400	1508770820	9810	9810	9810	9810	0
171	20241121	182300	1508770820	9810	9810	9810	9810	0
172	20241121	182200	1508770820	9810	9810	9810	9810	0
173	20241121	182100	1508770820	9810	9810	9810	9810	0
174	20241121	182000	1508770820	9810	9810	9810	9810	0
175	20241121	181900	1508770820	9810	9810	9810	9810	0
176	20241121	181800	1508770820	9810	9810	9810	9810	0
177	20241121	181700	1508770820	9810	9810	9810	9810	0
178	20241121	181600	1508770820	9810	9810	9810	9810	0
179	20241121	181500	1508770820	9810	9810	9810	9810	0
180	20241121	181400	1508770820	9810	9810	9810	9810	0
181	20241121	181300	1508770820	9810	9810	9810	9810	0
182	20241121	181200	1508770820	9810	9810	9810	9810	455
183	20241121	181100	1508770820	9810	9810	9810	9810	0
184	20241121	181000	1508770820	9810	9810	9810	9810	0
185	20241121	180900	1508770820	9810	9810	9810	9810	0
186	20241121	180800	1508770820	9810	9810	9810	9810	0
187	20241121	180700	1508770820	9810	9810	9810	9810	0
188	20241121	180600	1508770820	9810	9810	9810	9810	0
189	20241121	180500	1508770820	9810	9810	9810	9810	0
190	20241121	180400	1508770820	9810	9810	9810	9810	0
191	20241121	180300	1508770820	9810	9810	9810	9810	0
192	20241121	180200	1508770820	9810	9810	9810	9810	0
193	20241121	180100	1508770820	9810	9810	9810	9810	0
194	20241121	180000	1508770820	9810	9810	9810	9810	0
195	20241121	175900	1508770820	9810	9810	9810	9810	0
196	20241121	175800	1508770820	9810	9810	9810	9810	0
197	20241121	175700	1508770820	9810	9810	9810	9810	0
198	20241121	175600	1508770820	9810	9810	9810	9810	0
199	20241121	175500	1508770820	9810	9810	9810	9810	0
200	20241121	175400	1508770820	9810	9810	9810	9810	0
201	20241121	175300	1508770820	9810	9810	9810	9810	0
202	20241121	175200	1508770820	9810	9810	9810	9810	0
203	20241121	175100	1508770820	9810	9810	9810	9810	0
204	20241121	175000	1508770820	9810	9810	9810	9810	0
205	20241121	174900	1508770820	9810	9810	9810	9810	0
206	20241121	174800	1508770820	9810	9810	9810	9810	0
207	20241121	174700	1508770820	9810	9810	9810	9810	0
208	20241121	174600	1508770820	9810	9810	9810	9810	0
209	20241121	174500	1508770820	9810	9810	9810	9810	0
210	20241121	174400	1508770820	9810	9810	9810	9810	0
211	20241121	174300	1508770820	9810	9810	9810	9810	0
212	20241121	174200	1508770820	9810	9810	9810	9810	455
213	20241121	174100	1508770820	9810	9810	9810	9810	0
214	20241121	174000	1508770820	9810	9810	9810	9810	0
215	20241121	173900	1508770820	9810	9810	9810	9810	0
216	20241121	173800	1508770820	9810	9810	9810	9810	0
217	20241121	173700	1508770820	9810	9810	9810	9810	0
218	20241121	173600	1508770820	9810	9810	9810	9810	0
219	20241121	173500	1508770820	9810	9810	9810	9810	0
220	20241121	173400	1508770820	9810	9810	9810	9810	0
221	20241121	173300	1508770820	9810	9810	9810	9810	0
222	20241121	173200	1508770820	9810	9810	9810	9810	0
223	20241121	173100	1508770820	9810	9810	9810	9810	0
224	20241121	173000	1508770820	9810	9810	9810	9810	0
225	20241121	172900	1508770820	9810	9810	9810	9810	0
226	20241121	172800	1508770820	9810	9810	9810	9810	0
227	20241121	172700	1508770820	9810	9810	9810	9810	0
228	20241121	172600	1508770820	9810	9810	9810	9810	0
229	20241121	172500	1508770820	9810	9810	9810	9810	0
230	20241121	172400	1508770820	9810	9810	9810	9810	0
231	20241121	172300	1508770820	9810	9810	9810	9810	0
232	20241121	172200	1508770820	9810	9810	9810	9810	0
233	20241121	172100	1508770820	9810	9810	9810	9810	0
234	20241121	172000	1508770820	9810	9810	9810	9810	0
235	20241121	171900	1508770820	9810	9810	9810	9810	0
236	20241121	171800	1508770820	9810	9810	9810	9810	0
237	20241121	171700	1508770820	9810	9810	9810	9810	0
238	20241121	171600	1508770820	9810	9810	9810	9810	0
239	20241121	171500	1508770820	9810	9810	9810	9810	0
240	20241121	171400	1508770820	9810	9810	9810	9810	0
241	20241121	171300	1508770820	9810	9810	9810	9810	0
242	20241121	171200	1508770820	9810	9810	9810	9810	455
243	20241121	171100	1508770820	9810	9810	9810	9810	0
244	20241121	171000	1508770820	9810	9810	9810	9810	0
245	20241121	170900	1508770820	9810	9810	9810	9810	0
246	20241121	170800	1508770820	9810	9810	9810	9810	0
247	20241121	170700	1508770820	9810	9810	9810	9810	0
248	20241121	170600	1508770820	9810	9810	9810	9810	0
249	20241121	170500	1508770820	9810	9810	9810	9810	0
250	20241121	170400	1508770820	9810	9810	9810	9810	0
251	20241121	170300	1508770820	9810	9810	9810	9810	0
252	20241121	170200	1508770820	9810	9810	9810	9810	0
253	20241121	170100	1508770820	9810	9810	9810	9810	0
254	20241121	170000	1508770820	9810	9810	9810	9810	0
255	20241121	165900	1508770820	9810	9810	9810	9810	0
256	20241121	165800	1508770820	9810	9810	9810	9810	0
257	20241121	165700	1508770820	9810	9810	9810	9810	0
258	20241121	165600	1508770820	9810	9810	9810	9810	0
259	20241121	165500	1508770820	9810	9810	9810	9810	0
260	20241121	165400	1508770820	9810	9810	9810	9810	0
261	20241121	165300	1508770820	9810	9810	9810	9810	0
262	20241121	165200	1508770820	9810	9810	9810	9810	0
263	20241121	165100	1508770820	9810	9810	9810	9810	0
264	20241121	165000	1508770820	9810	9810	9810	9810	0
265	20241121	164900	1508770820	9810	9810	9810	9810	0
266	20241121	164800	1508770820	9810	9810	9810	9810	0
267	20241121	164700	1508770820	9810	9810	9810	9810	0
268	20241121	164600	1508770820	9810	9810	9810	9810	0
269	20241121	164500	1508770820	9810	9810	9810	9810	0
270	20241121	164400	1508770820	9810	9810	9810	9810	0
271	20241121	164300	1508770820	9810	9810	9810	9810	0
272	20241121	164200	1508770820	9810	9810	9810	9810	455
273	20241121	164100	1508770820	9810	9810	9810	9810	0
274	20241121	164000	1508770820	9810	9810	9810	9810	0
275	20241121	163900	1508770820	9810	9810	9810	9810	0
276	20241121	163800	1508770820	9810	9810	9810	9810	0
277	20241121	163700	1508770820	9810	9810	9810	9810	0
278	20241121	163600	1508770820	9810	9810	9810	9810	0
279	20241121	163500	1508770820	9810	9810	9810	9810	0
280	20241121	163400	1508770820	9810	9810	9810	9810	0
281	20241121	163300	1508770820	9810	9810	9810	9810	0
282	20241121	163200	1508770820	9810	9810	9810	9810	0
283	20241121	163100	1508770820	9810	9810	9810	9810	0
284	20241121	163000	1508770820	9810	9810	9810	9810	0
285	20241121	162900	1508770820	9810	9810	9810	9810	0
286	20241121	162800	1508770820	9810	9810	9810	9810	0
287	20241121	162700	1508770820	9810	9810	9810	9810	0
288	20241121	162600	1508770820	9810	9810	9810	9810	0
289	20241121	162500	1508770820	9810	9810	9810	9810	0
290	20241121	162400	1508770820	9810	9810	9810	9810	0
291	20241121	162300	1508770820	9810	9810	9810	9810	0
292	20241121	162200	1508770820	9810	9810	9810	9810	0
293	20241121	162100	1508770820	9810	9810	9810	9810	0
294	20241121	162000	1508770820	9810	9810	9810	9810	0
295	20241121	161900	1508770820	9810	9810	9810	9810	0
296	20241121	161800	1508770820	9810	9810	9810	9810	0
297	20241121	161700	1508770820	9810	9810	9810	9810	0
298	20241121	161600	1508770820	9810	9810	9810	9810	0
299	20241121	161500	1508770820	9810	9810	9810	9810	0
300	20241121	161400	1508770820	9810	9810	9810	9810	0
301	20241121	161300	1508770820	9810	9810	9810	9810	0
302	20241121	161200	1508770820	9810	9810	9810	9810	455
303	20241121	161100	1508770820	9810	9810	9810	9810	0
304	20241121	161000	1508770820	9810	9810	9810	9810	0
305	20241121	160900	1508770820	9810	9810	9810	9810	0
306	20241121	160800	1508770820	9810	9810	9810	9810	0
307	20241121	160700	1508770820	9810	9810	9810	9810	0
308	20241121	160600	1508770820	9810	9810	9810	9810	0
309	20241121	160500	1508770820	9810	9810	9810	9810	0
310	20241121	160400	1508770820	9810	9810	9810	9810	0
311	20241121	160300	1508770820	9810	9810	9810	9810	0
312	20241121	160200	1508770820	9810	9810	9810	9810	0
313	20241121	160100	1508770820	9810	9810	9810	9810	0
314	20241121	160000	1508770820	9810	9810	9810	9810	0
315	20241121	155900	1508770820	9810	9810	9810	9810	0
316	20241121	155800	1508770820	9810	9810	9810	9810	0
317	20241121	155700	1508770820	9810	9810	9810	9810	0
318	20241121	155600	1508770820	9810	9810	9810	9810	0
319	20241121	155500	1508770820	9810	9810	9810	9810	0
320	20241121	155400	1508770820	9810	9810	9810	9810	0
321	20241121	155300	1508770820	9810	9810	9810	9810	0
322	20241121	155200	1508770820	9810	9810	9810	9810	0
323	20241121	155100	1508770820	9810	9810	9810	9810	0
324	20241121	155000	1508770820	9810	9810	9810	9810	0
325	20241121	154900	1508770820	9810	9810	9810	9810	0
326	20241121	154800	1508770820	9810	9810	9810	9810	0
327	20241121	154700	1508770820	9810	9810	9810	9810	0
328	20241121	154600	1508770820	9810	9810	9810	9810	0
329	20241121	154500	1508770820	9810	9810	9810	9810	0
330	20241121	154400	1508770820	9810	9810	9810	9810	0
331	20241121	154300	1508770820	9810	9810	9810	9810	0
332	20241121	154200	1508770820	9810	9810	9810	9810	455
333	20241121	154100	1508770820	9810	9810	9810	9810	0
334	20241121	154000	1508770820	9810	9810	9810	9810	0
335	20241121	153900	1508770820	9810	9810	9810	9810	0
336	20241121	153800	1508770820	9810	9810	9810	9810	0
337	20241121	153700	1508770820	9810	9810	9810	9810	0
338	20241121	153600	1508770820	9810	9810	9810	9810	0
339	20241121	153500	1508770820	9810	9810	9810	9810	0
340	20241121	153400	1508770820	9810	9810	9810	9810	0
341	20241121	153300	1508770820	9810	9810	9810	9810	0
342	20241121	153200	1508770820	9810	9810	9810	9810	0
343	20241121	153100	1508770820	9810	9810	9810	9810	0
344	20241121	153000	1508770820	9810	9810	9810	9810	455
345	20241121	152900	1504307270	9820	9820	9820	9820	0
346	20241121	152800	1504307270	9820	9820	9820	9820	0
347	20241121	152700	1504307270	9820	9820	9820	9820	0
348	20241121	152600	1504307270	9820	9820	9820	9820	0
349	20241121	152500	1504307270	9820	9820	9820	9820	0
350	20241121	152400	1504307270	9820	9820	9820	9820	0
351	20241121	152300	1504307270	9820	9820	9820	9820	0
352	20241121	152200	1504307270	9820	9820	9820	9820	0
353	20241121	152100	1504307270	9820	9820	9820	9820	0
354	20241121	152000	1504307270	9820	9820	9820	9820	0
355	20241121	151900	1504307270	9820	9880	9880	9820	364
356	20241121	151800	1500730330	9880	9880	9880	9870	435
357	20241121	151700	1496436770	9880	9910	9910	9880	25
358	20241121	151600	1496189550	9910	9910	9910	9910	51
359	20241121	151500	1495684140	9920	9920	9920	9920	0
360	20241121	151400	1495684140	9920	9920	9920	9920	2
361	20241121	151300	1495664300	9920	9940	10020	9910	75
362	20241121	151200	1494919450	9920	9920	9920	9920	8
363	20241121	151100	1494840090	9920	10000	10050	9910	1318
364	20241121	151000	1481698830	10000	10070	10080	9990	4661
365	20241121	150900	1434953250	10060	10040	10060	10040	1486
366	20241121	150800	1420013020	10040	10030	10040	10030	1707
367	20241121	150700	1402885750	10010	10020	10030	10000	3302
368	20241121	150600	1369814160	10000	9970	10010	9970	1432
369	20241121	150500	1355511720	9950	9970	9980	9950	2167
370	20241121	150400	1333903380	9960	9950	9980	9950	1712
371	20241121	150300	1316832060	9940	9910	9940	9910	754
372	20241121	150200	1309349460	9920	10000	10010	9900	1849
373	20241121	150100	1290910640	10000	10020	10020	9990	1401
374	20241121	150000	1276889310	10020	10020	10030	10010	1819
375	20241121	145900	1258658240	10040	9990	10040	9990	1821
376	20241121	145800	1240455480	9990	9970	10000	9970	1548
377	20241121	145700	1225005580	9980	9980	9980	9970	1456
378	20241121	145600	1210478230	10000	9970	10000	9970	2427
379	20241121	145500	1186225020	9950	9970	10020	9950	1354
380	20241121	145400	1172688860	9960	9960	9970	9910	1984
381	20241121	145300	1152956660	9860	9950	10010	9840	1812
382	20241121	145200	1134862280	9950	9960	10020	9940	1641
383	20241121	145100	1118453500	9960	9820	9970	9820	3155
384	20241121	145000	1087239720	9890	9770	9890	9770	3580
385	20241121	144900	1052058250	9770	9800	9800	9730	2718
386	20241121	144800	1025556010	9800	9820	9820	9800	55
387	20241121	144700	1025016950	9820	9820	9820	9820	7
388	20241121	144600	1024948210	9810	9820	9820	9810	277
389	20241121	144500	1022230540	9830	9830	9830	9830	0
390	20241121	144400	1022230540	9830	9830	9830	9830	7
391	20241121	144300	1022161730	9830	9830	9830	9830	200
392	20241121	144200	1020195730	9830	9830	9870	9830	354
393	20241121	144100	1016715850	9830	9910	9910	9820	1228
394	20241121	144000	1004620450	9910	9950	9950	9910	141
395	20241121	143900	1003219360	9960	9980	9980	9960	392
396	20241121	143800	999308970	9970	9990	9990	9970	454
397	20241121	143700	994778930	10000	10000	10000	10000	1110
398	20241121	143600	983678930	10000	10000	10010	10000	435
399	20241121	143500	979325150	10000	10000	10000	9990	1858
400	20241121	143400	960747340	10010	9980	10050	9970	863
401	20241121	143300	952137830	9970	10000	10000	9970	1127
402	20241121	143200	940888110	10010	10000	10010	9990	1114
403	20241121	143100	929752370	9990	10000	10000	9990	537
404	20241121	143000	924384630	10000	9990	10000	9980	653
405	20241121	142900	917859100	10000	10030	10040	10000	2224
406	20241121	142800	895579300	10030	10020	10030	10020	488
407	20241121	142700	890687520	10010	10040	10040	10000	1792
408	20241121	142600	872739110	10040	10060	10080	10040	1574
409	20241121	142500	856916930	10060	10020	10070	10010	3584
410	20241121	142400	820867760	10030	10020	10050	9990	2673
411	20241121	142300	794107850	10020	10000	10020	10000	988
412	20241121	142200	784224030	10000	9980	10000	9980	18
413	20241121	142100	784044240	9970	9970	9970	9970	475
414	20241121	142000	779308490	9960	9970	9970	9930	1301
415	20241121	141900	766361060	9970	9990	10000	9960	1512
416	20241121	141800	751268920	10000	9980	10000	9980	1035
417	20241121	141700	740921590	9970	9960	9970	9960	308
418	20241121	141600	737851130	9960	9970	9990	9950	2773
419	20241121	141500	710201090	9970	9950	9970	9950	859
420	20241121	141400	701643740	9940	9930	9940	9930	33
421	20241121	141300	701315980	9930	9940	9940	9910	1195
422	20241121	141200	689446930	9930	9920	9940	9920	635
423	20241121	141100	683141520	9920	9900	9920	9900	797
424	20241121	141000	675237920	9910	9900	9910	9880	1166
425	20241121	140900	663694040	9890	9880	9890	9880	247
426	20241121	140800	661251760	9880	9890	9890	9870	1095
427	20241121	140700	650430400	9890	9890	9900	9890	515
428	20241121	140600	645337040	9870	9900	9900	9870	810
429	20241121	140500	637328220	9900	9910	9910	9870	1016
430	20241121	140400	627276450	9920	9860	9930	9830	3900
431	20241121	140300	588768300	9860	9870	9880	9860	1419
432	20241121	140200	574763800	9870	9840	9870	9840	838
433	20241121	140100	566505150	9850	9790	9850	9760	668
434	20241121	140000	559947940	9760	9690	9760	9690	2364
435	20241121	135900	536974000	9680	9650	9680	9650	754
436	20241121	135800	529679850	9610	9610	9610	9610	936
437	20241121	135700	520684890	9580	9580	9580	9580	0
438	20241121	135600	520684890	9580	9570	9580	9550	2563
439	20241121	135500	496167050	9600	9670	9670	9600	1913
440	20241121	135400	477757420	9670	9670	9670	9670	0
441	20241121	135300	477757420	9670	9670	9670	9670	2
442	20241121	135200	477738080	9660	9660	9660	9660	0
443	20241121	135100	477738080	9660	9660	9660	9660	1
444	20241121	135000	477728420	9670	9670	9670	9670	1
445	20241121	134900	477718750	9670	9670	9670	9670	5
446	20241121	134800	477670400	9660	9660	9660	9660	0
447	20241121	134700	477670400	9660	9660	9660	9660	0
448	20241121	134600	477670400	9660	9660	9660	9660	1
449	20241121	134500	477660740	9660	9670	9670	9660	134
450	20241121	134400	476366280	9670	9670	9670	9670	2
451	20241121	134300	476346940	9670	9670	9670	9670	7
452	20241121	134200	476279250	9670	9670	9670	9670	0
453	20241121	134100	476279250	9670	9670	9670	9670	1
454	20241121	134000	476269580	9660	9660	9660	9660	0
455	20241121	133900	476269580	9660	9660	9660	9660	43
456	20241121	133800	475854200	9660	9660	9660	9660	2
457	20241121	133700	475834880	9640	9640	9640	9640	100
458	20241121	133600	474870880	9640	9640	9640	9640	0
459	20241121	133500	474870880	9640	9640	9640	9640	2
460	20241121	133400	474851600	9620	9620	9620	9620	110
461	20241121	133300	473793400	9610	9630	9640	9610	677
462	20241121	133200	467278220	9630	9630	9650	9630	1251
463	20241121	133100	455221530	9640	9640	9640	9640	2
464	20241121	133000	455202250	9640	9640	9640	9640	1
465	20241121	132900	455192610	9630	9630	9630	9630	0
466	20241121	132800	455192610	9630	9630	9630	9630	0
467	20241121	132700	455192610	9630	9640	9640	9630	2
468	20241121	132600	455173340	9630	9630	9630	9630	40
469	20241121	132500	454788140	9630	9630	9630	9630	0
470	20241121	132400	454788140	9630	9630	9630	9630	112
471	20241121	132300	453709580	9630	9630	9630	9630	16
472	20241121	132200	453555500	9630	9630	9630	9630	14
473	20241121	132100	453420680	9640	9640	9640	9640	4
474	20241121	132000	453382120	9640	9640	9640	9640	1
475	20241121	131900	453372480	9640	9700	9700	9640	2551
476	20241121	131800	428707910	9700	9700	9700	9700	0
477	20241121	131700	428707910	9700	9690	9700	9690	51
478	20241121	131600	428213650	9690	9690	9690	9690	0
479	20241121	131500	428213650	9690	9690	9690	9690	3
480	20241121	131400	428184580	9680	9680	9680	9680	2
481	20241121	131300	428165220	9670	9670	9670	9670	223
482	20241121	131200	426008810	9670	9670	9670	9670	11
483	20241121	131100	425902440	9660	9650	9660	9650	11
484	20241121	131000	425796190	9670	9650	9670	9650	20
485	20241121	130900	425602810	9650	9650	9650	9650	1
486	20241121	130800	425593160	9650	9650	9650	9650	61
487	20241121	130700	425004510	9650	9650	9650	9650	3
488	20241121	130600	424975560	9650	9650	9650	9650	0
489	20241121	130500	424975560	9650	9650	9650	9650	20
490	20241121	130400	424782560	9650	9650	9650	9650	2
491	20241121	130300	424763260	9640	9640	9640	9640	0
492	20241121	130200	424763260	9640	9640	9640	9640	1
493	20241121	130100	424753620	9650	9650	9650	9650	3
494	20241121	130000	424724670	9640	9590	9640	9590	1112
495	20241121	125900	414022950	9610	9620	9620	9610	1048
496	20241121	125800	403951630	9610	9600	9610	9600	715
497	20241121	125700	397081120	9590	9590	9590	9590	0
498	20241121	125600	397081120	9590	9580	9590	9580	133
499	20241121	125500	395806950	9570	9550	9570	9550	525
500	20241121	125400	390786350	9540	9530	9540	9530	693
501	20241121	125300	384182040	9530	9530	9530	9520	300
502	20241121	125200	381323070	9530	9520	9530	9520	1180
503	20241121	125100	370082670	9530	9530	9540	9530	944
504	20241121	125000	361086340	9530	9530	9530	9530	1560
505	20241121	124900	346219540	9540	9530	9540	9530	126
506	20241121	124800	345018750	9520	9520	9520	9520	25
507	20241121	124700	344780750	9520	9520	9520	9520	14
508	20241121	124600	344647470	9520	9520	9520	9520	2
509	20241121	124500	344628430	9520	9520	9520	9520	13
510	20241121	124400	344504670	9510	9520	9520	9510	50
511	20241121	124300	344028830	9530	9530	9530	9530	1
512	20241121	124200	344019300	9530	9530	9530	9530	1
513	20241121	124100	344009770	9520	9520	9520	9520	0
514	20241121	124000	344009770	9520	9520	9520	9520	2
515	20241121	123900	343990730	9530	9530	9530	9530	1
516	20241121	123800	343981200	9520	9530	9530	9520	90
517	20241121	123700	343124390	9530	9530	9530	9530	262
518	20241121	123600	340627530	9550	9550	9550	9550	127
519	20241121	123500	339414680	9560	9560	9560	9560	3
520	20241121	123400	339386000	9560	9560	9560	9560	315
521	20241121	123300	336374600	9560	9560	9560	9560	0
522	20241121	123200	336374600	9560	9550	9560	9550	81
523	20241121	123100	335600630	9550	9540	9550	9540	216
524	20241121	123000	333538490	9540	9520	9540	9520	401
525	20241121	122900	329716070	9520	9520	9520	9520	1
526	20241121	122800	329706550	9520	9520	9520	9520	0
527	20241121	122700	329706550	9520	9520	9520	9520	3
528	20241121	122600	329677990	9520	9520	9520	9520	1
529	20241121	122500	329668470	9510	9510	9510	9510	0
530	20241121	122400	329668470	9510	9510	9510	9510	0
531	20241121	122300	329668470	9510	9520	9520	9510	216
532	20241121	122200	327614290	9520	9520	9520	9520	1
533	20241121	122100	327604770	9520	9520	9520	9520	0
534	20241121	122000	327604770	9520	9520	9520	9520	0
535	20241121	121900	327604770	9520	9520	9520	9520	3
536	20241121	121800	327576210	9510	9520	9520	9510	73
537	20241121	121700	326881970	9510	9510	9510	9510	0
538	20241121	121600	326881970	9510	9510	9510	9510	222
539	20241121	121500	324770750	9510	9510	9510	9510	3
540	20241121	121400	324742220	9510	9530	9530	9510	50
541	20241121	121300	324266340	9530	9530	9530	9530	3
542	20241121	121200	324237750	9530	9530	9530	9530	1
543	20241121	121100	324228220	9530	9530	9530	9530	1
544	20241121	121000	324218690	9530	9530	9530	9530	1
545	20241121	120900	324209160	9530	9530	9530	9530	1
546	20241121	120800	324199630	9530	9530	9530	9530	3
547	20241121	120700	324171040	9530	9530	9530	9530	1
548	20241121	120600	324161510	9530	9530	9530	9530	1
549	20241121	120500	324151980	9530	9530	9530	9530	3
550	20241121	120400	324123390	9530	9530	9530	9530	2
551	20241121	120300	324104330	9530	9530	9530	9530	12
552	20241121	120200	323989970	9530	9530	9530	9530	0
553	20241121	120100	323989970	9530	9530	9530	9530	1
554	20241121	120000	323980440	9530	9530	9530	9530	12
555	20241121	115900	323866080	9530	9530	9530	9530	2
556	20241121	115800	323847020	9530	9530	9530	9530	0
557	20241121	115700	323847020	9530	9530	9530	9530	1
558	20241121	115600	323837490	9510	9510	9510	9510	0
559	20241121	115500	323837490	9510	9520	9520	9510	327
560	20241121	115400	320724590	9530	9530	9530	9530	1
561	20241121	115300	320715060	9520	9520	9520	9520	0
562	20241121	115200	320715060	9520	9520	9520	9520	0
563	20241121	115100	320715060	9520	9520	9520	9520	1
564	20241121	115000	320705540	9500	9500	9500	9500	10
565	20241121	114900	320610540	9520	9520	9520	9520	1
566	20241121	114800	320601020	9520	9530	9530	9520	68
567	20241121	114700	319953580	9540	9540	9540	9540	17
568	20241121	114600	319791400	9540	9540	9540	9540	1
569	20241121	114500	319781860	9540	9540	9540	9540	200
570	20241121	114400	317873860	9540	9540	9540	9540	1
571	20241121	114300	317864320	9540	9540	9540	9540	3
572	20241121	114200	317835700	9530	9530	9530	9530	0
573	20241121	114100	317835700	9530	9530	9530	9530	73
574	20241121	114000	317140010	9530	9530	9530	9530	10
575	20241121	113900	317044710	9530	9520	9530	9520	140
576	20241121	113800	315711890	9510	9510	9510	9510	0
577	20241121	113700	315711890	9510	9510	9510	9510	13
578	20241121	113600	315588260	9520	9520	9520	9520	0
579	20241121	113500	315588260	9520	9520	9520	9520	1
580	20241121	113400	315578740	9520	9520	9520	9520	1
581	20241121	113300	315569220	9520	9520	9520	9520	10
582	20241121	113200	315474020	9510	9510	9510	9510	216
583	20241121	113100	313419860	9520	9520	9520	9520	3
584	20241121	113000	313391300	9520	9520	9520	9520	0
585	20241121	112900	313391300	9520	9520	9520	9520	1
586	20241121	112800	313381780	9520	9520	9520	9520	1
587	20241121	112700	313372260	9520	9520	9520	9520	24
588	20241121	112600	313143780	9520	9520	9520	9520	0
589	20241121	112500	313143780	9520	9520	9520	9520	1
590	20241121	112400	313134260	9520	9520	9520	9520	1
591	20241121	112300	313124740	9520	9520	9520	9520	3
592	20241121	112200	313096180	9520	9520	9520	9520	10
593	20241121	112100	313000980	9520	9520	9520	9520	2
594	20241121	112000	312981940	9500	9510	9510	9500	100
595	20241121	111900	312031920	9500	9500	9500	9500	0
596	20241121	111800	312031920	9500	9510	9510	9500	321
597	20241121	111700	308979350	9520	9530	9530	9520	27
598	20241121	111600	308722070	9530	9530	9530	9530	1
599	20241121	111500	308712540	9530	9530	9530	9530	2
600	20241121	111400	308693480	9530	9530	9530	9530	0
601	20241121	111300	308693480	9530	9530	9530	9530	1
602	20241121	111200	308683950	9520	9520	9520	9520	14
603	20241121	111100	308550670	9520	9530	9530	9520	28
604	20241121	111000	308283950	9520	9520	9520	9520	1
605	20241121	110900	308274430	9520	9520	9520	9520	301
606	20241121	110800	305408910	9520	9520	9520	9520	20
607	20241121	110700	305218510	9510	9510	9510	9510	83
608	20241121	110600	304429180	9510	9510	9510	9510	0
609	20241121	110500	304429180	9510	9510	9510	9510	3
610	20241121	110400	304400650	9510	9510	9510	9510	6
611	20241121	110300	304343590	9510	9510	9510	9510	2
612	20241121	110200	304324570	9510	9510	9510	9510	2
613	20241121	110100	304305550	9490	9490	9490	9490	0
614	20241121	110000	304305550	9490	9490	9490	9490	0
615	20241121	105900	304305550	9490	9490	9490	9490	0
616	20241121	105800	304305550	9490	9500	9500	9490	39
617	20241121	105700	303935160	9490	9490	9490	9490	1
618	20241121	105600	303925670	9490	9490	9490	9490	0
619	20241121	105500	303925670	9490	9490	9490	9490	40
620	20241121	105400	303546070	9470	9460	9470	9460	630
621	20241121	105300	297580970	9460	9460	9460	9460	3
622	20241121	105200	297552590	9460	9470	9470	9460	814
623	20241121	105100	289846450	9470	9470	9490	9470	642
624	20241121	105000	283766680	9480	9480	9480	9480	1573
625	20241121	104900	268854640	9480	9480	9480	9480	51
626	20241121	104800	268371160	9480	9480	9480	9480	47
627	20241121	104700	267925600	9490	9490	9490	9490	119
628	20241121	104600	266796290	9490	9500	9500	9490	207
629	20241121	104500	264831850	9500	9500	9500	9500	0
630	20241121	104400	264831850	9500	9500	9500	9500	0
631	20241121	104300	264831850	9500	9510	9510	9500	2
632	20241121	104200	264812840	9510	9500	9510	9500	3
633	20241121	104100	264784320	9500	9500	9500	9500	0
634	20241121	104000	264784320	9500	9500	9500	9500	0
635	20241121	103900	264784320	9500	9500	9500	9500	3
636	20241121	103800	264755820	9490	9510	9510	9490	506
637	20241121	103700	259948900	9510	9510	9510	9510	2
638	20241121	103600	259929880	9520	9520	9520	9520	2
639	20241121	103500	259910840	9510	9510	9510	9510	0
640	20241121	103400	259910840	9510	9510	9510	9510	8
641	20241121	103300	259834760	9520	9520	9520	9520	1
642	20241121	103200	259825240	9520	9520	9520	9520	302
643	20241121	103100	256950200	9520	9520	9520	9520	2
644	20241121	103000	256931160	9510	9510	9510	9510	0
645	20241121	102900	256931160	9510	9510	9510	9510	0
646	20241121	102800	256931160	9510	9520	9520	9510	108
647	20241121	102700	255903070	9520	9530	9530	9520	103
648	20241121	102600	254922500	9530	9530	9530	9530	1
649	20241121	102500	254912970	9530	9530	9530	9530	13
650	20241121	102400	254789080	9520	9520	9520	9520	14
651	20241121	102300	254655800	9520	9520	9520	9520	0
652	20241121	102200	254655800	9520	9520	9520	9520	0
653	20241121	102100	254655800	9520	9520	9520	9520	1
654	20241121	102000	254646280	9510	9510	9510	9510	0
655	20241121	101900	254646280	9510	9510	9510	9510	2
656	20241121	101800	254627260	9500	9510	9510	9500	6
657	20241121	101700	254570240	9480	9480	9480	9480	0
658	20241121	101600	254570240	9480	9530	9530	9480	1426
659	20241121	101500	241040110	9540	9540	9540	9540	6
660	20241121	101400	240982870	9540	9540	9540	9540	102
661	20241121	101300	240009790	9520	9520	9520	9520	0
662	20241121	101200	240009790	9520	9520	9520	9520	64
663	20241121	101100	239400510	9520	9520	9520	9520	2
664	20241121	101000	239381470	9510	9510	9510	9510	3
665	20241121	100900	239352940	9490	9490	9490	9490	0
666	20241121	100800	239352940	9490	9500	9510	9490	540
667	20241121	100700	234223020	9490	9500	9500	9490	70
668	20241121	100600	233558700	9470	9480	9480	9470	455
669	20241121	100500	229245720	9470	9460	9470	9460	36
670	20241121	100400	228905150	9460	9460	9460	9460	1
671	20241121	100300	228895690	9450	9450	9450	9450	222
672	20241121	100200	226797790	9450	9480	9480	9440	1701
673	20241121	100100	210698360	9490	9470	9490	9470	734
674	20241121	100000	203738800	9480	9490	9490	9480	393
675	20241121	095900	200013130	9490	9510	9510	9490	283
676	20241121	095800	197325570	9500	9500	9500	9500	211
677	20241121	095700	195321070	9490	9500	9500	9490	55
678	20241121	095600	194798780	9500	9500	9500	9500	0
679	20241121	095500	194798780	9500	9500	9500	9500	1
680	20241121	095400	194789280	9500	9500	9500	9500	7
681	20241121	095300	194722780	9510	9500	9510	9490	434
682	20241121	095200	190602080	9510	9510	9510	9510	1
683	20241121	095100	190592570	9510	9510	9510	9510	4
684	20241121	095000	190554530	9510	9510	9510	9510	2
685	20241121	094900	190535510	9490	9520	9520	9490	1300
686	20241121	094800	178181540	9520	9530	9530	9510	760
687	20241121	094700	170948430	9530	9540	9540	9530	148
688	20241121	094600	169537980	9530	9530	9530	9530	20
689	20241121	094500	169347380	9540	9540	9540	9540	103
690	20241121	094400	168364760	9540	9540	9540	9540	2
691	20241121	094300	168345680	9530	9530	9530	9530	2
692	20241121	094200	168326620	9530	9530	9530	9530	50
693	20241121	094100	167850120	9520	9520	9520	9520	230
694	20241121	094000	165660520	9520	9530	9530	9520	42
695	20241121	093900	165260670	9540	9510	9540	9510	272
696	20241121	093800	162672180	9510	9530	9530	9510	1003
697	20241121	093700	153125060	9550	9580	9580	9550	278
698	20241121	093600	150469010	9560	9570	9570	9560	235
699	20241121	093500	148222400	9570	9570	9570	9570	0
700	20241121	093400	148222400	9570	9570	9570	9570	50
701	20241121	093300	147743900	9550	9530	9550	9530	76
702	20241121	093200	147019600	9530	9580	9580	9530	239
703	20241121	093100	144740260	9560	9530	9560	9530	195
704	20241121	093000	142877970	9550	9550	9550	9550	31
705	20241121	092900	142581920	9540	9550	9560	9540	286
706	20241121	092800	139851730	9550	9550	9550	9550	18
707	20241121	092700	139679830	9550	9540	9550	9540	3
708	20241121	092600	139651190	9550	9550	9550	9550	1
709	20241121	092500	139641640	9550	9550	9550	9550	8
710	20241121	092400	139565240	9550	9560	9560	9550	269
711	20241121	092300	136995280	9600	9550	9600	9550	315
712	20241121	092200	133980190	9550	9530	9680	9530	641
713	20241121	092100	127863190	9520	9510	9520	9510	197
714	20241121	092000	125989120	9520	9520	9530	9510	134
715	20241121	091900	124712580	9530	9530	9530	9530	1
716	20241121	091800	124703050	9530	9530	9530	9530	2
717	20241121	091700	124683990	9530	9510	9530	9500	504
718	20241121	091600	119895850	9500	9520	9520	9500	1569
719	20241121	091500	104975350	9520	9550	9550	9510	4740
720	20241121	091400	59890670	9550	9580	9590	9550	539
721	20241121	091300	54734280	9580	9580	9580	9580	1
722	20241121	091200	54724700	9560	9560	9560	9560	0
723	20241121	091100	54724700	9560	9570	9570	9560	159
724	20241121	091000	53204600	9590	9560	9590	9560	3
725	20241121	090900	53175890	9550	9550	9560	9550	58
726	20241121	090800	52621790	9550	9590	9590	9550	721
727	20241121	090700	45729870	9590	9660	9660	9590	2170
728	20241121	090600	24834680	9670	9710	9710	9670	597
729	20241121	090500	19061610	9670	9670	9670	9670	40
730	20241121	090400	18674810	9650	9650	9650	9650	0
731	20241121	090300	18674810	9650	9660	9670	9650	1075
732	20241121	090200	8291850	9660	9670	9670	9660	4
733	20241121	090100	8253180	9670	9680	9680	9630	220
734	20241121	090000	6129170	9710	9730	9730	9680	630