KissMeData/086710/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	195600	657058770	9030	9030	9030	9030	789
3	20241121	195500	657058770	9030	9030	9030	9030	0
4	20241121	195400	657058770	9030	9030	9030	9030	0
5	20241121	195300	657058770	9030	9030	9030	9030	0
6	20241121	195200	657058770	9030	9030	9030	9030	0
7	20241121	195100	657058770	9030	9030	9030	9030	0
8	20241121	195000	657058770	9030	9030	9030	9030	0
9	20241121	194900	657058770	9030	9030	9030	9030	0
10	20241121	194800	657058770	9030	9030	9030	9030	0
11	20241121	194700	657058770	9030	9030	9030	9030	0
12	20241121	194600	657058770	9030	9030	9030	9030	0
13	20241121	194500	657058770	9030	9030	9030	9030	0
14	20241121	194400	657058770	9030	9030	9030	9030	0
15	20241121	194300	657058770	9030	9030	9030	9030	0
16	20241121	194200	657058770	9030	9030	9030	9030	0
17	20241121	194100	657058770	9030	9030	9030	9030	0
18	20241121	194000	657058770	9030	9030	9030	9030	0
19	20241121	193900	657058770	9030	9030	9030	9030	0
20	20241121	193800	657058770	9030	9030	9030	9030	0
21	20241121	193700	657058770	9030	9030	9030	9030	0
22	20241121	193600	657058770	9030	9030	9030	9030	0
23	20241121	193500	657058770	9030	9030	9030	9030	0
24	20241121	193400	657058770	9030	9030	9030	9030	0
25	20241121	193300	657058770	9030	9030	9030	9030	0
26	20241121	193200	657058770	9030	9030	9030	9030	0
27	20241121	193100	657058770	9030	9030	9030	9030	0
28	20241121	193000	657058770	9030	9030	9030	9030	0
29	20241121	192900	657058770	9030	9030	9030	9030	0
30	20241121	192800	657058770	9030	9030	9030	9030	0
31	20241121	192700	657058770	9030	9030	9030	9030	0
32	20241121	192600	657058770	9030	9030	9030	9030	789
33	20241121	192500	657058770	9030	9030	9030	9030	0
34	20241121	192400	657058770	9030	9030	9030	9030	0
35	20241121	192300	657058770	9030	9030	9030	9030	0
36	20241121	192200	657058770	9030	9030	9030	9030	0
37	20241121	192100	657058770	9030	9030	9030	9030	0
38	20241121	192000	657058770	9030	9030	9030	9030	0
39	20241121	191900	657058770	9030	9030	9030	9030	0
40	20241121	191800	657058770	9030	9030	9030	9030	0
41	20241121	191700	657058770	9030	9030	9030	9030	0
42	20241121	191600	657058770	9030	9030	9030	9030	0
43	20241121	191500	657058770	9030	9030	9030	9030	0
44	20241121	191400	657058770	9030	9030	9030	9030	0
45	20241121	191300	657058770	9030	9030	9030	9030	0
46	20241121	191200	657058770	9030	9030	9030	9030	0
47	20241121	191100	657058770	9030	9030	9030	9030	0
48	20241121	191000	657058770	9030	9030	9030	9030	0
49	20241121	190900	657058770	9030	9030	9030	9030	0
50	20241121	190800	657058770	9030	9030	9030	9030	0
51	20241121	190700	657058770	9030	9030	9030	9030	0
52	20241121	190600	657058770	9030	9030	9030	9030	0
53	20241121	190500	657058770	9030	9030	9030	9030	0
54	20241121	190400	657058770	9030	9030	9030	9030	0
55	20241121	190300	657058770	9030	9030	9030	9030	0
56	20241121	190200	657058770	9030	9030	9030	9030	0
57	20241121	190100	657058770	9030	9030	9030	9030	0
58	20241121	190000	657058770	9030	9030	9030	9030	0
59	20241121	185900	657058770	9030	9030	9030	9030	0
60	20241121	185800	657058770	9030	9030	9030	9030	0
61	20241121	185700	657058770	9030	9030	9030	9030	0
62	20241121	185600	657058770	9030	9030	9030	9030	789
63	20241121	185500	657058770	9030	9030	9030	9030	0
64	20241121	185400	657058770	9030	9030	9030	9030	0
65	20241121	185300	657058770	9030	9030	9030	9030	0
66	20241121	185200	657058770	9030	9030	9030	9030	0
67	20241121	185100	657058770	9030	9030	9030	9030	0
68	20241121	185000	657058770	9030	9030	9030	9030	0
69	20241121	184900	657058770	9030	9030	9030	9030	0
70	20241121	184800	657058770	9030	9030	9030	9030	0
71	20241121	184700	657058770	9030	9030	9030	9030	0
72	20241121	184600	657058770	9030	9030	9030	9030	0
73	20241121	184500	657058770	9030	9030	9030	9030	0
74	20241121	184400	657058770	9030	9030	9030	9030	0
75	20241121	184300	657058770	9030	9030	9030	9030	0
76	20241121	184200	657058770	9030	9030	9030	9030	0
77	20241121	184100	657058770	9030	9030	9030	9030	0
78	20241121	184000	657058770	9030	9030	9030	9030	0
79	20241121	183900	657058770	9030	9030	9030	9030	0
80	20241121	183800	657058770	9030	9030	9030	9030	0
81	20241121	183700	657058770	9030	9030	9030	9030	0
82	20241121	183600	657058770	9030	9030	9030	9030	0
83	20241121	183500	657058770	9030	9030	9030	9030	0
84	20241121	183400	657058770	9030	9030	9030	9030	0
85	20241121	183300	657058770	9030	9030	9030	9030	0
86	20241121	183200	657058770	9030	9030	9030	9030	0
87	20241121	183100	657058770	9030	9030	9030	9030	0
88	20241121	183000	657058770	9030	9030	9030	9030	0
89	20241121	182900	657058770	9030	9030	9030	9030	0
90	20241121	182800	657058770	9030	9030	9030	9030	0
91	20241121	182700	657058770	9030	9030	9030	9030	0
92	20241121	182600	657058770	9030	9030	9030	9030	789
93	20241121	182500	657058770	9030	9030	9030	9030	0
94	20241121	182400	657058770	9030	9030	9030	9030	0
95	20241121	182300	657058770	9030	9030	9030	9030	0
96	20241121	182200	657058770	9030	9030	9030	9030	0
97	20241121	182100	657058770	9030	9030	9030	9030	0
98	20241121	182000	657058770	9030	9030	9030	9030	0
99	20241121	181900	657058770	9030	9030	9030	9030	0
100	20241121	181800	657058770	9030	9030	9030	9030	0
101	20241121	181700	657058770	9030	9030	9030	9030	0
102	20241121	181600	657058770	9030	9030	9030	9030	0
103	20241121	181500	657058770	9030	9030	9030	9030	0
104	20241121	181400	657058770	9030	9030	9030	9030	0
105	20241121	181300	657058770	9030	9030	9030	9030	0
106	20241121	181200	657058770	9030	9030	9030	9030	0
107	20241121	181100	657058770	9030	9030	9030	9030	0
108	20241121	181000	657058770	9030	9030	9030	9030	0
109	20241121	180900	657058770	9030	9030	9030	9030	0
110	20241121	180800	657058770	9030	9030	9030	9030	0
111	20241121	180700	657058770	9030	9030	9030	9030	0
112	20241121	180600	657058770	9030	9030	9030	9030	0
113	20241121	180500	657058770	9030	9030	9030	9030	0
114	20241121	180400	657058770	9030	9030	9030	9030	0
115	20241121	180300	657058770	9030	9030	9030	9030	0
116	20241121	180200	657058770	9030	9030	9030	9030	0
117	20241121	180100	657058770	9030	9030	9030	9030	0
118	20241121	180000	657058770	9030	9030	9030	9030	0
119	20241121	175900	657058770	9030	9030	9030	9030	0
120	20241121	175800	657058770	9030	9030	9030	9030	0
121	20241121	175700	657058770	9030	9030	9030	9030	0
122	20241121	175600	657058770	9030	9030	9030	9030	789
123	20241121	175500	657058770	9030	9030	9030	9030	0
124	20241121	175400	657058770	9030	9030	9030	9030	0
125	20241121	175300	657058770	9030	9030	9030	9030	0
126	20241121	175200	657058770	9030	9030	9030	9030	0
127	20241121	175100	657058770	9030	9030	9030	9030	0
128	20241121	175000	657058770	9030	9030	9030	9030	0
129	20241121	174900	657058770	9030	9030	9030	9030	0
130	20241121	174800	657058770	9030	9030	9030	9030	0
131	20241121	174700	657058770	9030	9030	9030	9030	0
132	20241121	174600	657058770	9030	9030	9030	9030	0
133	20241121	174500	657058770	9030	9030	9030	9030	0
134	20241121	174400	657058770	9030	9030	9030	9030	0
135	20241121	174300	657058770	9030	9030	9030	9030	0
136	20241121	174200	657058770	9030	9030	9030	9030	0
137	20241121	174100	657058770	9030	9030	9030	9030	0
138	20241121	174000	657058770	9030	9030	9030	9030	0
139	20241121	173900	657058770	9030	9030	9030	9030	0
140	20241121	173800	657058770	9030	9030	9030	9030	0
141	20241121	173700	657058770	9030	9030	9030	9030	0
142	20241121	173600	657058770	9030	9030	9030	9030	0
143	20241121	173500	657058770	9030	9030	9030	9030	0
144	20241121	173400	657058770	9030	9030	9030	9030	0
145	20241121	173300	657058770	9030	9030	9030	9030	0
146	20241121	173200	657058770	9030	9030	9030	9030	0
147	20241121	173100	657058770	9030	9030	9030	9030	0
148	20241121	173000	657058770	9030	9030	9030	9030	0
149	20241121	172900	657058770	9030	9030	9030	9030	0
150	20241121	172800	657058770	9030	9030	9030	9030	0
151	20241121	172700	657058770	9030	9030	9030	9030	0
152	20241121	172600	657058770	9030	9030	9030	9030	789
153	20241121	172500	657058770	9030	9030	9030	9030	0
154	20241121	172400	657058770	9030	9030	9030	9030	0
155	20241121	172300	657058770	9030	9030	9030	9030	0
156	20241121	172200	657058770	9030	9030	9030	9030	0
157	20241121	172100	657058770	9030	9030	9030	9030	0
158	20241121	172000	657058770	9030	9030	9030	9030	0
159	20241121	171900	657058770	9030	9030	9030	9030	0
160	20241121	171800	657058770	9030	9030	9030	9030	0
161	20241121	171700	657058770	9030	9030	9030	9030	0
162	20241121	171600	657058770	9030	9030	9030	9030	0
163	20241121	171500	657058770	9030	9030	9030	9030	0
164	20241121	171400	657058770	9030	9030	9030	9030	0
165	20241121	171300	657058770	9030	9030	9030	9030	0
166	20241121	171200	657058770	9030	9030	9030	9030	0
167	20241121	171100	657058770	9030	9030	9030	9030	0
168	20241121	171000	657058770	9030	9030	9030	9030	0
169	20241121	170900	657058770	9030	9030	9030	9030	0
170	20241121	170800	657058770	9030	9030	9030	9030	0
171	20241121	170700	657058770	9030	9030	9030	9030	0
172	20241121	170600	657058770	9030	9030	9030	9030	0
173	20241121	170500	657058770	9030	9030	9030	9030	0
174	20241121	170400	657058770	9030	9030	9030	9030	0
175	20241121	170300	657058770	9030	9030	9030	9030	0
176	20241121	170200	657058770	9030	9030	9030	9030	0
177	20241121	170100	657058770	9030	9030	9030	9030	0
178	20241121	170000	657058770	9030	9030	9030	9030	0
179	20241121	165900	657058770	9030	9030	9030	9030	0
180	20241121	165800	657058770	9030	9030	9030	9030	0
181	20241121	165700	657058770	9030	9030	9030	9030	0
182	20241121	165600	657058770	9030	9030	9030	9030	789
183	20241121	165500	657058770	9030	9030	9030	9030	0
184	20241121	165400	657058770	9030	9030	9030	9030	0
185	20241121	165300	657058770	9030	9030	9030	9030	0
186	20241121	165200	657058770	9030	9030	9030	9030	0
187	20241121	165100	657058770	9030	9030	9030	9030	0
188	20241121	165000	657058770	9030	9030	9030	9030	0
189	20241121	164900	657058770	9030	9030	9030	9030	0
190	20241121	164800	657058770	9030	9030	9030	9030	0
191	20241121	164700	657058770	9030	9030	9030	9030	0
192	20241121	164600	657058770	9030	9030	9030	9030	0
193	20241121	164500	657058770	9030	9030	9030	9030	0
194	20241121	164400	657058770	9030	9030	9030	9030	0
195	20241121	164300	657058770	9030	9030	9030	9030	0
196	20241121	164200	657058770	9030	9030	9030	9030	0
197	20241121	164100	657058770	9030	9030	9030	9030	0
198	20241121	164000	657058770	9030	9030	9030	9030	0
199	20241121	163900	657058770	9030	9030	9030	9030	0
200	20241121	163800	657058770	9030	9030	9030	9030	0
201	20241121	163700	657058770	9030	9030	9030	9030	0
202	20241121	163600	657058770	9030	9030	9030	9030	0
203	20241121	163500	657058770	9030	9030	9030	9030	0
204	20241121	163400	657058770	9030	9030	9030	9030	0
205	20241121	163300	657058770	9030	9030	9030	9030	0
206	20241121	163200	657058770	9030	9030	9030	9030	0
207	20241121	163100	657058770	9030	9030	9030	9030	0
208	20241121	163000	657058770	9030	9030	9030	9030	0
209	20241121	162900	657058770	9030	9030	9030	9030	0
210	20241121	162800	657058770	9030	9030	9030	9030	0
211	20241121	162700	657058770	9030	9030	9030	9030	0
212	20241121	162600	657058770	9030	9030	9030	9030	789
213	20241121	162500	657058770	9030	9030	9030	9030	0
214	20241121	162400	657058770	9030	9030	9030	9030	0
215	20241121	162300	657058770	9030	9030	9030	9030	0
216	20241121	162200	657058770	9030	9030	9030	9030	0
217	20241121	162100	657058770	9030	9030	9030	9030	0
218	20241121	162000	657058770	9030	9030	9030	9030	0
219	20241121	161900	657058770	9030	9030	9030	9030	0
220	20241121	161800	657058770	9030	9030	9030	9030	0
221	20241121	161700	657058770	9030	9030	9030	9030	0
222	20241121	161600	657058770	9030	9030	9030	9030	0
223	20241121	161500	657058770	9030	9030	9030	9030	0
224	20241121	161400	657058770	9030	9030	9030	9030	0
225	20241121	161300	657058770	9030	9030	9030	9030	0
226	20241121	161200	657058770	9030	9030	9030	9030	0
227	20241121	161100	657058770	9030	9030	9030	9030	0
228	20241121	161000	657058770	9030	9030	9030	9030	0
229	20241121	160900	657058770	9030	9030	9030	9030	0
230	20241121	160800	657058770	9030	9030	9030	9030	0
231	20241121	160700	657058770	9030	9030	9030	9030	0
232	20241121	160600	657058770	9030	9030	9030	9030	0
233	20241121	160500	657058770	9030	9030	9030	9030	0
234	20241121	160400	657058770	9030	9030	9030	9030	0
235	20241121	160300	657058770	9030	9030	9030	9030	0
236	20241121	160200	657058770	9030	9030	9030	9030	0
237	20241121	160100	657058770	9030	9030	9030	9030	0
238	20241121	160000	657058770	9030	9030	9030	9030	0
239	20241121	155900	657058770	9030	9030	9030	9030	0
240	20241121	155800	657058770	9030	9030	9030	9030	0
241	20241121	155700	657058770	9030	9030	9030	9030	0
242	20241121	155600	657058770	9030	9030	9030	9030	789
243	20241121	155500	657058770	9030	9030	9030	9030	0
244	20241121	155400	657058770	9030	9030	9030	9030	0
245	20241121	155300	657058770	9030	9030	9030	9030	0
246	20241121	155200	657058770	9030	9030	9030	9030	0
247	20241121	155100	657058770	9030	9030	9030	9030	0
248	20241121	155000	657058770	9030	9030	9030	9030	0
249	20241121	154900	657058770	9030	9030	9030	9030	0
250	20241121	154800	657058770	9030	9030	9030	9030	0
251	20241121	154700	657058770	9030	9030	9030	9030	0
252	20241121	154600	657058770	9030	9030	9030	9030	0
253	20241121	154500	657058770	9030	9030	9030	9030	0
254	20241121	154400	657058770	9030	9030	9030	9030	0
255	20241121	154300	657058770	9030	9030	9030	9030	0
256	20241121	154200	657058770	9030	9030	9030	9030	0
257	20241121	154100	657058770	9030	9030	9030	9030	0
258	20241121	154000	657058770	9030	9030	9030	9030	0
259	20241121	153900	657058770	9030	9030	9030	9030	0
260	20241121	153800	657058770	9030	9030	9030	9030	0
261	20241121	153700	657058770	9030	9030	9030	9030	0
262	20241121	153600	657058770	9030	9030	9030	9030	0
263	20241121	153500	657058770	9030	9030	9030	9030	0
264	20241121	153400	657058770	9030	9030	9030	9030	0
265	20241121	153300	657058770	9030	9030	9030	9030	0
266	20241121	153200	657058770	9030	9030	9030	9030	0
267	20241121	153100	657058770	9030	9030	9030	9030	0
268	20241121	153000	657058770	9030	9030	9030	9030	789
269	20241121	152900	649934100	9090	9090	9090	9090	0
270	20241121	152800	649934100	9090	9090	9090	9090	0
271	20241121	152700	649934100	9090	9090	9090	9090	0
272	20241121	152600	649934100	9090	9090	9090	9090	0
273	20241121	152500	649934100	9090	9090	9090	9090	0
274	20241121	152400	649934100	9090	9090	9090	9090	0
275	20241121	152300	649934100	9090	9090	9090	9090	0
276	20241121	152200	649934100	9090	9090	9090	9090	0
277	20241121	152100	649934100	9090	9090	9090	9090	0
278	20241121	152000	649934100	9090	9090	9090	9090	0
279	20241121	151900	649934100	9090	9030	9090	9030	211
280	20241121	151800	648028190	9060	9060	9060	9060	78
281	20241121	151700	647321510	9030	9040	9040	9030	326
282	20241121	151600	644376330	9040	9040	9040	9040	0
283	20241121	151500	644376330	9040	9040	9040	9040	31
284	20241121	151400	644096090	9040	9040	9050	9040	57
285	20241121	151300	643580610	9040	9040	9050	9040	171
286	20241121	151200	642034570	9050	9050	9050	9050	10
287	20241121	151100	641944070	9040	9040	9040	9040	210
288	20241121	151000	640045670	9040	9040	9040	9040	0
289	20241121	150900	640045670	9040	9050	9050	9040	51
290	20241121	150800	639584430	9050	9050	9050	9050	153
291	20241121	150700	638199780	9050	9050	9050	9050	61
292	20241121	150600	637647730	9050	9050	9050	9040	1536
293	20241121	150500	623754870	9050	9050	9050	9050	31
294	20241121	150400	623474320	9060	9050	9060	9050	298
295	20241121	150300	620776440	9050	9050	9050	9050	63
296	20241121	150200	620206290	9060	9060	9060	9060	71
297	20241121	150100	619563030	9080	9080	9080	9080	0
298	20241121	150000	619563030	9080	9070	9080	9070	58
299	20241121	145900	619036960	9060	9050	9060	9050	86
300	20241121	145800	618258300	9050	9050	9050	9050	31
301	20241121	145700	617977750	9050	9050	9050	9050	0
302	20241121	145600	617977750	9050	9060	9060	9050	169
303	20241121	145500	616448060	9060	9060	9060	9060	255
304	20241121	145400	614137760	9060	9060	9060	9060	71
305	20241121	145300	613494500	9070	9070	9070	9070	0
306	20241121	145200	613494500	9070	9070	9070	9060	95
307	20241121	145100	612633320	9060	9070	9070	9060	64
308	20241121	145000	612053160	9070	9070	9070	9070	1
309	20241121	144900	612044090	9070	9060	9070	9060	119
310	20241121	144800	610965310	9060	9050	9060	9050	58
311	20241121	144700	610440140	9050	9050	9050	9050	0
312	20241121	144600	610440140	9050	9070	9070	9050	220
313	20241121	144500	608449080	9070	9050	9070	9050	16
314	20241121	144400	608304260	9060	9080	9080	9060	121
315	20241121	144300	607207980	9080	9080	9080	9080	1
316	20241121	144200	607198900	9090	9090	9090	9090	0
317	20241121	144100	607198900	9090	9070	9090	9070	38
318	20241121	144000	606854210	9070	9070	9070	9070	0
319	20241121	143900	606854210	9070	9060	9070	9060	34
320	20241121	143800	606546140	9050	9050	9070	9050	743
321	20241121	143700	599821030	9060	9060	9060	9060	32
322	20241121	143600	599531110	9070	9050	9070	9050	111
323	20241121	143500	598525670	9050	9050	9050	9050	32
324	20241121	143400	598236070	9050	9050	9050	9050	5
325	20241121	143300	598190820	9050	9050	9050	9050	76
326	20241121	143200	597503020	9060	9060	9060	9060	0
327	20241121	143100	597503020	9060	9060	9060	9060	52
328	20241121	143000	597031900	9060	9060	9060	9060	1
329	20241121	142900	597022840	9080	9080	9080	9080	0
330	20241121	142800	597022840	9080	9080	9080	9080	60
331	20241121	142700	596478040	9090	9070	9090	9070	69
332	20241121	142600	595852170	9070	9070	9070	9070	0
333	20241121	142500	595852170	9070	9070	9070	9070	5
334	20241121	142400	595806820	9070	9060	9070	9060	93
335	20241121	142300	594963680	9050	9060	9060	9050	51
336	20241121	142200	594501930	9060	9050	9060	9050	97
337	20241121	142100	593623780	9060	9060	9060	9060	0
338	20241121	142000	593623780	9060	9060	9060	9060	32
339	20241121	141900	593333860	9070	9070	9070	9070	0
340	20241121	141800	593333860	9070	9070	9070	9070	29
341	20241121	141700	593070830	9080	9060	9080	9050	1029
342	20241121	141600	583756840	9080	9070	9080	9070	102
343	20241121	141500	582831190	9070	9070	9070	9070	0
344	20241121	141400	582831190	9070	9070	9070	9070	31
345	20241121	141300	582550020	9070	9070	9070	9070	47
346	20241121	141200	582123730	9070	9070	9070	9070	32
347	20241121	141100	581833490	9080	9080	9080	9080	0
348	20241121	141000	581833490	9080	9070	9080	9070	60
349	20241121	140900	581289010	9070	9070	9070	9070	0
350	20241121	140800	581289010	9070	9060	9070	9060	75
351	20241121	140700	580609390	9050	9050	9050	9050	0
352	20241121	140600	580609390	9050	9050	9060	9050	299
353	20241121	140500	577903380	9060	9060	9060	9060	63
354	20241121	140400	577332600	9060	9060	9060	9060	27
355	20241121	140300	577087980	9050	9070	9070	9050	1279
356	20241121	140200	565500930	9070	9070	9070	9070	0
357	20241121	140100	565500930	9070	9060	9070	9060	71
358	20241121	140000	564857620	9060	9060	9060	9060	72
359	20241121	135900	564205300	9060	9060	9060	9060	31
360	20241121	135800	563924440	9070	9060	9070	9060	130
361	20241121	135700	562745810	9060	9060	9060	9060	257
362	20241121	135600	560417390	9070	9070	9070	9070	0
363	20241121	135500	560417390	9070	9070	9070	9070	1
364	20241121	135400	560408320	9070	9080	9090	9070	361
365	20241121	135300	557133980	9070	9070	9070	9070	61
366	20241121	135200	556580710	9070	9070	9070	9070	10
367	20241121	135100	556490010	9080	9090	9090	9080	51
368	20241121	135000	556026920	9090	9090	9090	9090	1
369	20241121	134900	556017830	9090	9080	9090	9080	41
370	20241121	134800	555645460	9090	9070	9090	9070	45
371	20241121	134700	555237280	9070	9070	9070	9070	61
372	20241121	134600	554684010	9070	9070	9070	9070	1
373	20241121	134500	554674940	9080	9080	9080	9080	137
374	20241121	134400	553430980	9080	9080	9080	9080	31
375	20241121	134300	553149500	9080	9080	9080	9080	35
376	20241121	134200	552831700	9080	9080	9080	9080	0
377	20241121	134100	552831700	9080	9080	9080	9080	0
378	20241121	134000	552831700	9080	9080	9080	9080	51
379	20241121	133900	552368620	9120	9120	9120	9120	0
380	20241121	133800	552368620	9120	9100	9120	9100	104
381	20241121	133700	551421890	9100	9070	9100	9070	96
382	20241121	133600	550549960	9060	9060	9060	9060	31
383	20241121	133500	550269100	9060	9060	9060	9060	54
384	20241121	133400	549779860	9060	9060	9060	9060	58
385	20241121	133300	549254380	9050	9050	9050	9050	0
386	20241121	133200	549254380	9050	9040	9050	9040	132
387	20241121	133100	548060230	9050	9040	9050	9040	91
388	20241121	133000	547237140	9040	9050	9050	9040	40
389	20241121	132900	546875450	9050	9050	9050	9050	23
390	20241121	132800	546667300	9070	9070	9070	9070	1
391	20241121	132700	546658230	9070	9070	9070	9070	312
392	20241121	132600	543828390	9070	9070	9070	9070	0
393	20241121	132500	543828390	9070	9070	9070	9070	106
394	20241121	132400	542866970	9070	9080	9080	9070	48
395	20241121	132300	542431260	9070	9070	9070	9070	36
396	20241121	132200	542104740	9080	9080	9080	9080	1
397	20241121	132100	542095660	9070	9070	9070	9070	55
398	20241121	132000	541596810	9070	9070	9070	9070	68
399	20241121	131900	540980050	9070	9070	9070	9070	0
400	20241121	131800	540980050	9070	9070	9070	9070	1
401	20241121	131700	540970980	9070	9070	9070	9070	84
402	20241121	131600	540209100	9090	9090	9090	9090	0
403	20241121	131500	540209100	9090	9090	9090	9090	0
404	20241121	131400	540209100	9090	9060	9090	9050	1032
405	20241121	131300	530865650	9100	9070	9100	9060	147
406	20241121	131200	529531170	9090	9090	9090	9090	0
407	20241121	131100	529531170	9090	9090	9090	9090	66
408	20241121	131000	528931230	9090	9080	9090	9080	49
409	20241121	130900	528486140	9090	9090	9090	9090	1
410	20241121	130800	528477050	9080	9080	9080	9080	31
411	20241121	130700	528195570	9080	9080	9080	9080	69
412	20241121	130600	527569050	9080	9080	9080	9080	31
413	20241121	130500	527287570	9090	9090	9090	9090	0
414	20241121	130400	527287570	9090	9080	9090	9080	86
415	20241121	130300	526506290	9080	9080	9080	9080	0
416	20241121	130200	526506290	9080	9080	9080	9080	66
417	20241121	130100	525907010	9090	9090	9090	9090	0
418	20241121	130000	525907010	9090	9080	9090	9080	117
419	20241121	125900	524844570	9080	9080	9080	9080	281
420	20241121	125800	522293090	9080	9070	9080	9070	65
421	20241121	125700	521703500	9080	9070	9080	9070	888
422	20241121	125600	513649110	9070	9060	9070	9060	32
423	20241121	125500	513359180	9060	9060	9060	9060	66
424	20241121	125400	512761220	9060	9060	9060	9060	0
425	20241121	125300	512761220	9060	9060	9060	9060	31
426	20241121	125200	512480360	9070	9070	9070	9070	205
427	20241121	125100	510621010	9080	9080	9080	9080	0
428	20241121	125000	510621010	9080	9070	9080	9070	39
429	20241121	124900	510267260	9050	9050	9050	9050	48
430	20241121	124800	509832860	9050	9050	9050	9050	0
431	20241121	124700	509832860	9050	9050	9050	9050	44
432	20241121	124600	509434660	9050	9050	9050	9050	0
433	20241121	124500	509434660	9050	9050	9050	9050	0
434	20241121	124400	509434660	9050	9050	9050	9050	82
435	20241121	124300	508692560	9050	9050	9050	9050	0
436	20241121	124200	508692560	9050	9050	9050	9050	52
437	20241121	124100	508221960	9050	9050	9050	9050	200
438	20241121	124000	506411960	9050	9090	9090	9050	2433
439	20241121	123900	484358850	9110	9120	9120	9110	80
440	20241121	123800	483630040	9110	9110	9110	9110	15
441	20241121	123700	483493390	9110	9100	9110	9100	116
442	20241121	123600	482437130	9110	9110	9110	9110	1
443	20241121	123500	482428020	9110	9110	9110	9110	2
444	20241121	123400	482409800	9120	9120	9130	9120	81
445	20241121	123300	481671070	9120	9120	9120	9120	0
446	20241121	123200	481671070	9120	9110	9120	9110	78
447	20241121	123100	480960030	9120	9120	9120	9120	0
448	20241121	123000	480960030	9120	9120	9120	9120	32
449	20241121	122900	480668190	9130	9120	9130	9110	276
450	20241121	122800	478152880	9120	9120	9120	9120	0
451	20241121	122700	478152880	9120	9120	9120	9120	41
452	20241121	122600	477778960	9140	9130	9140	9130	32
453	20241121	122500	477486790	9130	9130	9130	9130	40
454	20241121	122400	477121590	9140	9140	9140	9140	5
455	20241121	122300	477075890	9140	9130	9140	9130	15
456	20241121	122200	476938910	9120	9120	9120	9120	37
457	20241121	122100	476601470	9130	9130	9130	9130	19
458	20241121	122000	476428000	9130	9140	9140	9130	41
459	20241121	121900	476053570	9140	9140	9140	9140	5
460	20241121	121800	476007870	9140	9140	9140	9140	15
461	20241121	121700	475870770	9170	9170	9170	9170	5
462	20241121	121600	475824920	9180	9130	9180	9130	4
463	20241121	121500	475788320	9120	9120	9120	9120	32
464	20241121	121400	475496480	9130	9110	9130	9110	29
465	20241121	121300	475231730	9130	9110	9130	9110	164
466	20241121	121200	473737280	9120	9120	9120	9120	41
467	20241121	121100	473363360	9110	9110	9110	9110	80
468	20241121	121000	472634560	9110	9110	9110	9110	0
469	20241121	120900	472634560	9110	9120	9120	9110	36
470	20241121	120800	472306550	9120	9120	9120	9120	0
471	20241121	120700	472306550	9120	9120	9120	9120	73
472	20241121	120600	471640790	9120	9120	9120	9120	10
473	20241121	120500	471549590	9120	9120	9120	9120	51
474	20241121	120400	471084470	9120	9110	9120	9110	139
475	20241121	120300	469817630	9110	9110	9110	9110	31
476	20241121	120200	469535220	9110	9110	9110	9110	0
477	20241121	120100	469535220	9110	9110	9110	9110	97
478	20241121	120000	468651550	9110	9110	9110	9110	0
479	20241121	115900	468651550	9110	9110	9110	9110	32
480	20241121	115800	468360030	9120	9110	9120	9110	120
481	20241121	115700	467265940	9120	9120	9120	9120	0
482	20241121	115600	467265940	9120	9120	9120	9120	59
483	20241121	115500	466727860	9120	9120	9120	9120	0
484	20241121	115400	466727860	9120	9120	9120	9120	31
485	20241121	115300	466445140	9130	9130	9130	9130	0
486	20241121	115200	466445140	9130	9130	9130	9130	1
487	20241121	115100	466436010	9140	9140	9140	9140	28
488	20241121	115000	466180090	9140	9140	9140	9140	31
489	20241121	114900	465896750	9150	9150	9150	9150	3
490	20241121	114800	465869300	9140	9140	9140	9140	34
491	20241121	114700	465558540	9140	9140	9140	9140	0
492	20241121	114600	465558540	9140	9140	9140	9140	43
493	20241121	114500	465165520	9140	9150	9150	9140	30
494	20241121	114400	464891310	9160	9160	9160	9160	77
495	20241121	114300	464185990	9160	9160	9160	9160	209
496	20241121	114200	462271550	9160	9160	9160	9160	31
497	20241121	114100	461987590	9170	9160	9170	9160	110
498	20241121	114000	460979890	9160	9160	9160	9160	0
499	20241121	113900	460979890	9160	9170	9170	9160	471
500	20241121	113800	456663010	9170	9160	9170	9160	95
501	20241121	113700	455792320	9160	9150	9160	9150	52
502	20241121	113600	455316320	9150	9120	9150	9120	1174
503	20241121	113500	444586820	9110	9110	9110	9110	31
504	20241121	113400	444304410	9100	9080	9100	9080	3168
505	20241121	113300	415476640	9070	9070	9070	9070	73
506	20241121	113200	414814530	9070	9070	9070	9070	32
507	20241121	113100	414524290	9060	9060	9060	9060	112
508	20241121	113000	413509570	9060	9060	9060	9060	0
509	20241121	112900	413509570	9060	9060	9060	9060	31
510	20241121	112800	413228710	9060	9060	9060	9060	50
511	20241121	112700	412775710	9060	9080	9080	9060	351
512	20241121	112600	409595630	9080	9070	9080	9070	331
513	20241121	112500	406590550	9070	9070	9070	9070	0
514	20241121	112400	406590550	9070	9070	9070	9070	8
515	20241121	112300	406517990	9070	9070	9070	9070	145
516	20241121	112200	405202840	9070	9070	9070	9070	0
517	20241121	112100	405202840	9070	9080	9080	9070	42
518	20241121	112000	404821790	9080	9080	9080	9080	32
519	20241121	111900	404531230	9080	9080	9080	9080	0
520	20241121	111800	404531230	9080	9080	9080	9080	80
521	20241121	111700	403804830	9090	9090	9090	9090	0
522	20241121	111600	403804830	9090	9090	9090	9090	20
523	20241121	111500	403623030	9100	9110	9110	9100	189
524	20241121	111400	401902560	9110	9110	9110	9110	115
525	20241121	111300	400854910	9140	9140	9140	9140	0
526	20241121	111200	400854910	9140	9140	9140	9140	0
527	20241121	111100	400854910	9140	9140	9140	9140	0
528	20241121	111000	400854910	9140	9140	9140	9140	503
529	20241121	110900	396257490	9130	9130	9130	9130	0
530	20241121	110800	396257490	9130	9120	9130	9120	115
531	20241121	110700	395208230	9120	9120	9120	9120	0
532	20241121	110600	395208230	9120	9120	9120	9120	8
533	20241121	110500	395135270	9110	9110	9120	9110	169
534	20241121	110400	393595360	9110	9100	9110	9100	33
535	20241121	110300	393295050	9100	9100	9100	9100	44
536	20241121	110200	392894650	9110	9110	9110	9110	0
537	20241121	110100	392894650	9110	9110	9110	9110	76
538	20241121	110000	392202290	9100	9100	9100	9090	155
539	20241121	105900	390792180	9100	9110	9110	9100	7
540	20241121	105800	390728470	9110	9110	9110	9110	3
541	20241121	105700	390701140	9100	9100	9100	9100	0
542	20241121	105600	390701140	9100	9100	9100	9100	140
543	20241121	105500	389427140	9100	9100	9100	9100	88
544	20241121	105400	388626340	9100	9100	9100	9100	0
545	20241121	105300	388626340	9100	9130	9130	9100	243
546	20241121	105200	386413770	9140	9140	9140	9140	0
547	20241121	105100	386413770	9140	9150	9150	9140	56
548	20241121	105000	385901780	9150	9150	9150	9150	10
549	20241121	104900	385810280	9160	9160	9160	9160	12
550	20241121	104800	385700360	9150	9140	9150	9140	36
551	20241121	104700	385371270	9140	9130	9140	9130	59
552	20241121	104600	384832320	9140	9140	9140	9140	3
553	20241121	104500	384804900	9170	9170	9170	9170	0
554	20241121	104400	384804900	9170	9170	9170	9170	1
555	20241121	104300	384795730	9170	9130	9170	9130	205
556	20241121	104200	382922390	9140	9140	9140	9140	0
557	20241121	104100	382922390	9140	9140	9140	9140	0
558	20241121	104000	382922390	9140	9130	9140	9130	213
559	20241121	103900	380975880	9140	9140	9140	9140	69
560	20241121	103800	380345220	9140	9140	9140	9140	31
561	20241121	103700	380061880	9130	9130	9130	9130	46
562	20241121	103600	379641900	9120	9120	9120	9120	46
563	20241121	103500	379222380	9120	9110	9120	9110	3174
564	20241121	103400	350305290	9100	9110	9110	9100	248
565	20241121	103300	348046380	9100	9100	9100	9100	0
566	20241121	103200	348046380	9100	9100	9100	9100	81
567	20241121	103100	347309280	9100	9110	9110	9100	264
568	20241121	103000	344905350	9100	9100	9100	9100	134
569	20241121	102900	343685950	9090	9070	9090	9070	488
570	20241121	102800	339253890	9060	9060	9060	9060	31
571	20241121	102700	338973030	9060	9060	9060	9060	84
572	20241121	102600	338211990	9060	9060	9060	9060	31
573	20241121	102500	337931130	9050	9030	9050	9030	152
574	20241121	102400	336557160	9050	9050	9050	9050	0
575	20241121	102300	336557160	9050	9050	9050	9050	0
576	20241121	102200	336557160	9050	9040	9050	9040	357
577	20241121	102100	333329310	9040	9040	9040	9040	31
578	20241121	102000	333049070	9050	9050	9050	9050	7
579	20241121	101900	332985720	9050	9050	9050	9030	162
580	20241121	101800	331521620	9050	9050	9050	9050	0
581	20241121	101700	331521620	9050	9030	9050	9030	1238
582	20241121	101600	320329800	9020	9020	9020	9020	0
583	20241121	101500	320329800	9020	9020	9020	9020	126
584	20241121	101400	319193280	9040	9040	9040	9040	0
585	20241121	101300	319193280	9040	9040	9040	9040	10
586	20241121	101200	319102880	9040	9040	9040	9040	0
587	20241121	101100	319102880	9040	9040	9040	9030	455
588	20241121	101000	314993680	9040	9040	9040	9040	76
589	20241121	100900	314306640	9040	9050	9050	9040	34
590	20241121	100800	313999260	9040	9040	9040	9040	55
591	20241121	100700	313502060	9030	9030	9030	9030	87
592	20241121	100600	312716450	9030	9040	9040	9030	33
593	20241121	100500	312418440	9040	9040	9040	9040	5
594	20241121	100400	312373240	9050	9050	9050	9050	2
595	20241121	100300	312355140	9040	9040	9040	9040	0
596	20241121	100200	312355140	9040	9040	9040	9040	165
597	20241121	100100	310863540	9040	9040	9040	9040	60
598	20241121	100000	310321140	9040	9040	9040	9040	286
599	20241121	095900	307735700	9040	9060	9060	9040	64
600	20241121	095800	307156520	9060	9060	9060	9060	0
601	20241121	095700	307156520	9060	9040	9060	9040	168
602	20241121	095600	305635910	8980	8980	8980	8980	0
603	20241121	095500	305635910	8980	8980	8980	8980	0
604	20241121	095400	305635910	8980	8980	8980	8980	47
605	20241121	095300	305213850	8960	8960	8960	8960	0
606	20241121	095200	305213850	8960	9020	9020	8960	2104
607	20241121	095100	286304820	9020	9030	9040	9020	1905
608	20241121	095000	269083980	9040	9030	9040	9030	403
609	20241121	094900	265441260	9030	8980	9030	8980	4052
610	20241121	094800	228948420	8940	8940	8940	8940	188
611	20241121	094700	227267700	8940	8950	8970	8930	1231
612	20241121	094600	216240500	8980	8990	8990	8980	83
613	20241121	094500	215495150	8990	8980	8990	8980	540
614	20241121	094400	210645800	8980	8980	8980	8980	538
615	20241121	094300	205814560	8990	8970	8990	8970	315
616	20241121	094200	202984090	8970	8980	8980	8970	19
617	20241121	094100	202813480	8980	8980	8980	8980	23
618	20241121	094000	202606940	8980	9000	9030	8940	5168
619	20241121	093900	156308070	9000	9000	9000	8990	134
620	20241121	093800	155102390	9020	9000	9020	9000	224
621	20241121	093700	153084220	9000	8990	9000	8990	428
622	20241121	093600	149233190	8990	8990	8990	8990	31
623	20241121	093500	148954500	8980	8980	8980	8980	31
624	20241121	093400	148676120	8980	8980	8980	8980	34
625	20241121	093300	148370800	8980	8980	8980	8980	237
626	20241121	093200	146242540	8960	8950	8960	8940	81
627	20241121	093100	145517120	8950	8950	8950	8950	77
628	20241121	093000	144827970	8950	8950	8950	8950	72
629	20241121	092900	144183570	8950	8950	8950	8950	187
630	20241121	092800	142509920	8950	8960	8960	8950	193
631	20241121	092700	140782050	8960	8970	8970	8960	49
632	20241121	092600	140342530	8970	8970	8970	8970	41
633	20241121	092500	139974760	8930	8950	8960	8930	779
634	20241121	092400	133009690	8960	8960	8970	8960	204
635	20241121	092300	131181330	8970	8970	8970	8950	725
636	20241121	092200	124681370	8990	8990	8990	8990	3
637	20241121	092100	124654400	8970	8970	8970	8970	383
638	20241121	092000	121218890	8970	8970	8970	8970	111
639	20241121	091900	120223220	8970	8970	8970	8970	107
640	20241121	091800	119263430	8970	9020	9020	8970	2016
641	20241121	091700	101140010	9020	9020	9040	9020	1118
642	20241121	091600	91037700	8980	9010	9020	8980	2836
643	20241121	091500	65521950	9040	9060	9060	9020	1298
644	20241121	091400	53785940	9050	9050	9050	9050	72
645	20241121	091300	53134340	9050	9060	9060	9050	797
646	20241121	091200	45919490	9100	9100	9100	9100	0
647	20241121	091100	45919490	9100	9070	9100	9060	1548
648	20241121	091000	31882920	9070	9080	9080	9070	408
649	20241121	090900	28182350	9080	9090	9090	9080	279
650	20241121	090800	25648730	9130	9130	9130	9130	35
651	20241121	090700	25329180	9070	9120	9120	9070	1854
652	20241121	090600	8463020	9160	9160	9160	9160	167
653	20241121	090500	6933300	9160	9130	9160	9110	390
654	20241121	090400	3372880	9170	9170	9170	9170	1
655	20241121	090300	3363710	9190	9190	9190	9190	2
656	20241121	090200	3345330	9140	9130	9140	9130	53
657	20241121	090100	2860920	9130	9140	9140	9130	70
658	20241121	090000	2221420	9140	9100	9140	9100	244