KissMeData/034230/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	191600	866192950	9710	9710	9710	9710	3385
3	20241121	191500	866192950	9710	9710	9710	9710	0
4	20241121	191400	866192950	9710	9710	9710	9710	0
5	20241121	191300	866192950	9710	9710	9710	9710	0
6	20241121	191200	866192950	9710	9710	9710	9710	0
7	20241121	191100	866192950	9710	9710	9710	9710	0
8	20241121	191000	866192950	9710	9710	9710	9710	0
9	20241121	190900	866192950	9710	9710	9710	9710	0
10	20241121	190800	866192950	9710	9710	9710	9710	0
11	20241121	190700	866192950	9710	9710	9710	9710	0
12	20241121	190600	866192950	9710	9710	9710	9710	0
13	20241121	190500	866192950	9710	9710	9710	9710	0
14	20241121	190400	866192950	9710	9710	9710	9710	0
15	20241121	190300	866192950	9710	9710	9710	9710	0
16	20241121	190200	866192950	9710	9710	9710	9710	0
17	20241121	190100	866192950	9710	9710	9710	9710	0
18	20241121	190000	866192950	9710	9710	9710	9710	0
19	20241121	185900	866192950	9710	9710	9710	9710	0
20	20241121	185800	866192950	9710	9710	9710	9710	0
21	20241121	185700	866192950	9710	9710	9710	9710	0
22	20241121	185600	866192950	9710	9710	9710	9710	0
23	20241121	185500	866192950	9710	9710	9710	9710	0
24	20241121	185400	866192950	9710	9710	9710	9710	0
25	20241121	185300	866192950	9710	9710	9710	9710	0
26	20241121	185200	866192950	9710	9710	9710	9710	0
27	20241121	185100	866192950	9710	9710	9710	9710	0
28	20241121	185000	866192950	9710	9710	9710	9710	0
29	20241121	184900	866192950	9710	9710	9710	9710	0
30	20241121	184800	866192950	9710	9710	9710	9710	0
31	20241121	184700	866192950	9710	9710	9710	9710	0
32	20241121	184600	866192950	9710	9710	9710	9710	3385
33	20241121	184500	866192950	9710	9710	9710	9710	0
34	20241121	184400	866192950	9710	9710	9710	9710	0
35	20241121	184300	866192950	9710	9710	9710	9710	0
36	20241121	184200	866192950	9710	9710	9710	9710	0
37	20241121	184100	866192950	9710	9710	9710	9710	0
38	20241121	184000	866192950	9710	9710	9710	9710	0
39	20241121	183900	866192950	9710	9710	9710	9710	0
40	20241121	183800	866192950	9710	9710	9710	9710	0
41	20241121	183700	866192950	9710	9710	9710	9710	0
42	20241121	183600	866192950	9710	9710	9710	9710	0
43	20241121	183500	866192950	9710	9710	9710	9710	0
44	20241121	183400	866192950	9710	9710	9710	9710	0
45	20241121	183300	866192950	9710	9710	9710	9710	0
46	20241121	183200	866192950	9710	9710	9710	9710	0
47	20241121	183100	866192950	9710	9710	9710	9710	0
48	20241121	183000	866192950	9710	9710	9710	9710	0
49	20241121	182900	866192950	9710	9710	9710	9710	0
50	20241121	182800	866192950	9710	9710	9710	9710	0
51	20241121	182700	866192950	9710	9710	9710	9710	0
52	20241121	182600	866192950	9710	9710	9710	9710	0
53	20241121	182500	866192950	9710	9710	9710	9710	0
54	20241121	182400	866192950	9710	9710	9710	9710	0
55	20241121	182300	866192950	9710	9710	9710	9710	0
56	20241121	182200	866192950	9710	9710	9710	9710	0
57	20241121	182100	866192950	9710	9710	9710	9710	0
58	20241121	182000	866192950	9710	9710	9710	9710	0
59	20241121	181900	866192950	9710	9710	9710	9710	0
60	20241121	181800	866192950	9710	9710	9710	9710	0
61	20241121	181700	866192950	9710	9710	9710	9710	0
62	20241121	181600	866192950	9710	9710	9710	9710	3385
63	20241121	181500	866192950	9710	9710	9710	9710	0
64	20241121	181400	866192950	9710	9710	9710	9710	0
65	20241121	181300	866192950	9710	9710	9710	9710	0
66	20241121	181200	866192950	9710	9710	9710	9710	0
67	20241121	181100	866192950	9710	9710	9710	9710	0
68	20241121	181000	866192950	9710	9710	9710	9710	0
69	20241121	180900	866192950	9710	9710	9710	9710	0
70	20241121	180800	866192950	9710	9710	9710	9710	0
71	20241121	180700	866192950	9710	9710	9710	9710	0
72	20241121	180600	866192950	9710	9710	9710	9710	0
73	20241121	180500	866192950	9710	9710	9710	9710	0
74	20241121	180400	866192950	9710	9710	9710	9710	0
75	20241121	180300	866192950	9710	9710	9710	9710	0
76	20241121	180200	866192950	9710	9710	9710	9710	0
77	20241121	180100	866192950	9710	9710	9710	9710	0
78	20241121	180000	866192950	9710	9710	9710	9710	0
79	20241121	175900	866192950	9710	9710	9710	9710	0
80	20241121	175800	866192950	9710	9710	9710	9710	0
81	20241121	175700	866192950	9710	9710	9710	9710	0
82	20241121	175600	866192950	9710	9710	9710	9710	0
83	20241121	175500	866192950	9710	9710	9710	9710	0
84	20241121	175400	866192950	9710	9710	9710	9710	0
85	20241121	175300	866192950	9710	9710	9710	9710	0
86	20241121	175200	866192950	9710	9710	9710	9710	0
87	20241121	175100	866192950	9710	9710	9710	9710	0
88	20241121	175000	866192950	9710	9710	9710	9710	0
89	20241121	174900	866192950	9710	9710	9710	9710	0
90	20241121	174800	866192950	9710	9710	9710	9710	0
91	20241121	174700	866192950	9710	9710	9710	9710	0
92	20241121	174600	866192950	9710	9710	9710	9710	3385
93	20241121	174500	866192950	9710	9710	9710	9710	0
94	20241121	174400	866192950	9710	9710	9710	9710	0
95	20241121	174300	866192950	9710	9710	9710	9710	0
96	20241121	174200	866192950	9710	9710	9710	9710	0
97	20241121	174100	866192950	9710	9710	9710	9710	0
98	20241121	174000	866192950	9710	9710	9710	9710	0
99	20241121	173900	866192950	9710	9710	9710	9710	0
100	20241121	173800	866192950	9710	9710	9710	9710	0
101	20241121	173700	866192950	9710	9710	9710	9710	0
102	20241121	173600	866192950	9710	9710	9710	9710	0
103	20241121	173500	866192950	9710	9710	9710	9710	0
104	20241121	173400	866192950	9710	9710	9710	9710	0
105	20241121	173300	866192950	9710	9710	9710	9710	0
106	20241121	173200	866192950	9710	9710	9710	9710	0
107	20241121	173100	866192950	9710	9710	9710	9710	0
108	20241121	173000	866192950	9710	9710	9710	9710	0
109	20241121	172900	866192950	9710	9710	9710	9710	0
110	20241121	172800	866192950	9710	9710	9710	9710	0
111	20241121	172700	866192950	9710	9710	9710	9710	0
112	20241121	172600	866192950	9710	9710	9710	9710	0
113	20241121	172500	866192950	9710	9710	9710	9710	0
114	20241121	172400	866192950	9710	9710	9710	9710	0
115	20241121	172300	866192950	9710	9710	9710	9710	0
116	20241121	172200	866192950	9710	9710	9710	9710	0
117	20241121	172100	866192950	9710	9710	9710	9710	0
118	20241121	172000	866192950	9710	9710	9710	9710	0
119	20241121	171900	866192950	9710	9710	9710	9710	0
120	20241121	171800	866192950	9710	9710	9710	9710	0
121	20241121	171700	866192950	9710	9710	9710	9710	0
122	20241121	171600	866192950	9710	9710	9710	9710	3385
123	20241121	171500	866192950	9710	9710	9710	9710	0
124	20241121	171400	866192950	9710	9710	9710	9710	0
125	20241121	171300	866192950	9710	9710	9710	9710	0
126	20241121	171200	866192950	9710	9710	9710	9710	0
127	20241121	171100	866192950	9710	9710	9710	9710	0
128	20241121	171000	866192950	9710	9710	9710	9710	0
129	20241121	170900	866192950	9710	9710	9710	9710	0
130	20241121	170800	866192950	9710	9710	9710	9710	0
131	20241121	170700	866192950	9710	9710	9710	9710	0
132	20241121	170600	866192950	9710	9710	9710	9710	0
133	20241121	170500	866192950	9710	9710	9710	9710	0
134	20241121	170400	866192950	9710	9710	9710	9710	0
135	20241121	170300	866192950	9710	9710	9710	9710	0
136	20241121	170200	866192950	9710	9710	9710	9710	0
137	20241121	170100	866192950	9710	9710	9710	9710	0
138	20241121	170000	866192950	9710	9710	9710	9710	0
139	20241121	165900	866192950	9710	9710	9710	9710	0
140	20241121	165800	866192950	9710	9710	9710	9710	0
141	20241121	165700	866192950	9710	9710	9710	9710	0
142	20241121	165600	866192950	9710	9710	9710	9710	0
143	20241121	165500	866192950	9710	9710	9710	9710	0
144	20241121	165400	866192950	9710	9710	9710	9710	0
145	20241121	165300	866192950	9710	9710	9710	9710	0
146	20241121	165200	866192950	9710	9710	9710	9710	0
147	20241121	165100	866192950	9710	9710	9710	9710	0
148	20241121	165000	866192950	9710	9710	9710	9710	0
149	20241121	164900	866192950	9710	9710	9710	9710	0
150	20241121	164800	866192950	9710	9710	9710	9710	0
151	20241121	164700	866192950	9710	9710	9710	9710	0
152	20241121	164600	866192950	9710	9710	9710	9710	3385
153	20241121	164500	866192950	9710	9710	9710	9710	0
154	20241121	164400	866192950	9710	9710	9710	9710	0
155	20241121	164300	866192950	9710	9710	9710	9710	0
156	20241121	164200	866192950	9710	9710	9710	9710	0
157	20241121	164100	866192950	9710	9710	9710	9710	0
158	20241121	164000	866192950	9710	9710	9710	9710	0
159	20241121	163900	866192950	9710	9710	9710	9710	0
160	20241121	163800	866192950	9710	9710	9710	9710	0
161	20241121	163700	866192950	9710	9710	9710	9710	0
162	20241121	163600	866192950	9710	9710	9710	9710	0
163	20241121	163500	866192950	9710	9710	9710	9710	0
164	20241121	163400	866192950	9710	9710	9710	9710	0
165	20241121	163300	866192950	9710	9710	9710	9710	0
166	20241121	163200	866192950	9710	9710	9710	9710	0
167	20241121	163100	866192950	9710	9710	9710	9710	0
168	20241121	163000	866192950	9710	9710	9710	9710	0
169	20241121	162900	866192950	9710	9710	9710	9710	0
170	20241121	162800	866192950	9710	9710	9710	9710	0
171	20241121	162700	866192950	9710	9710	9710	9710	0
172	20241121	162600	866192950	9710	9710	9710	9710	0
173	20241121	162500	866192950	9710	9710	9710	9710	0
174	20241121	162400	866192950	9710	9710	9710	9710	0
175	20241121	162300	866192950	9710	9710	9710	9710	0
176	20241121	162200	866192950	9710	9710	9710	9710	0
177	20241121	162100	866192950	9710	9710	9710	9710	0
178	20241121	162000	866192950	9710	9710	9710	9710	0
179	20241121	161900	866192950	9710	9710	9710	9710	0
180	20241121	161800	866192950	9710	9710	9710	9710	0
181	20241121	161700	866192950	9710	9710	9710	9710	0
182	20241121	161600	866192950	9710	9710	9710	9710	3385
183	20241121	161500	866192950	9710	9710	9710	9710	0
184	20241121	161400	866192950	9710	9710	9710	9710	0
185	20241121	161300	866192950	9710	9710	9710	9710	0
186	20241121	161200	866192950	9710	9710	9710	9710	0
187	20241121	161100	866192950	9710	9710	9710	9710	0
188	20241121	161000	866192950	9710	9710	9710	9710	0
189	20241121	160900	866192950	9710	9710	9710	9710	0
190	20241121	160800	866192950	9710	9710	9710	9710	0
191	20241121	160700	866192950	9710	9710	9710	9710	0
192	20241121	160600	866192950	9710	9710	9710	9710	0
193	20241121	160500	866192950	9710	9710	9710	9710	0
194	20241121	160400	866192950	9710	9710	9710	9710	0
195	20241121	160300	866192950	9710	9710	9710	9710	0
196	20241121	160200	866192950	9710	9710	9710	9710	0
197	20241121	160100	866192950	9710	9710	9710	9710	0
198	20241121	160000	866192950	9710	9710	9710	9710	0
199	20241121	155900	866192950	9710	9710	9710	9710	0
200	20241121	155800	866192950	9710	9710	9710	9710	0
201	20241121	155700	866192950	9710	9710	9710	9710	0
202	20241121	155600	866192950	9710	9710	9710	9710	0
203	20241121	155500	866192950	9710	9710	9710	9710	0
204	20241121	155400	866192950	9710	9710	9710	9710	0
205	20241121	155300	866192950	9710	9710	9710	9710	0
206	20241121	155200	866192950	9710	9710	9710	9710	0
207	20241121	155100	866192950	9710	9710	9710	9710	0
208	20241121	155000	866192950	9710	9710	9710	9710	0
209	20241121	154900	866192950	9710	9710	9710	9710	0
210	20241121	154800	866192950	9710	9710	9710	9710	0
211	20241121	154700	866192950	9710	9710	9710	9710	0
212	20241121	154600	866192950	9710	9710	9710	9710	3385
213	20241121	154500	866192950	9710	9710	9710	9710	0
214	20241121	154400	866192950	9710	9710	9710	9710	0
215	20241121	154300	866192950	9710	9710	9710	9710	0
216	20241121	154200	866192950	9710	9710	9710	9710	0
217	20241121	154100	866192950	9710	9710	9710	9710	0
218	20241121	154000	866192950	9710	9710	9710	9710	0
219	20241121	153900	866192950	9710	9710	9710	9710	0
220	20241121	153800	866192950	9710	9710	9710	9710	0
221	20241121	153700	866192950	9710	9710	9710	9710	0
222	20241121	153600	866192950	9710	9710	9710	9710	0
223	20241121	153500	866192950	9710	9710	9710	9710	0
224	20241121	153400	866192950	9710	9710	9710	9710	0
225	20241121	153300	866192950	9710	9710	9710	9710	0
226	20241121	153200	866192950	9710	9710	9710	9710	0
227	20241121	153100	866192950	9710	9710	9710	9710	0
228	20241121	153000	866192950	9710	9710	9710	9710	3385
229	20241121	152900	833324600	9700	9700	9700	9700	0
230	20241121	152800	833324600	9700	9700	9700	9700	0
231	20241121	152700	833324600	9700	9700	9700	9700	0
232	20241121	152600	833324600	9700	9700	9700	9700	0
233	20241121	152500	833324600	9700	9700	9700	9700	0
234	20241121	152400	833324600	9700	9700	9700	9700	0
235	20241121	152300	833324600	9700	9700	9700	9700	0
236	20241121	152200	833324600	9700	9700	9700	9700	0
237	20241121	152100	833324600	9700	9700	9700	9700	0
238	20241121	152000	833324600	9700	9700	9700	9700	0
239	20241121	151900	833324600	9700	9690	9700	9690	1087
240	20241121	151800	822782090	9680	9700	9700	9680	1025
241	20241121	151700	812850010	9700	9690	9700	9690	75
242	20241121	151600	812123120	9700	9700	9710	9690	1252
243	20241121	151500	799979210	9690	9690	9700	9690	1070
244	20241121	151400	789610720	9690	9700	9700	9690	2506
245	20241121	151300	765327450	9690	9690	9700	9690	872
246	20241121	151200	756877620	9700	9680	9700	9680	8
247	20241121	151100	756800140	9700	9700	9700	9690	159
248	20241121	151000	755257890	9700	9670	9700	9670	600
249	20241121	150900	749444970	9680	9690	9690	9680	1215
250	20241121	150800	737683760	9680	9690	9690	9670	5009
251	20241121	150700	689201590	9680	9680	9690	9680	16
252	20241121	150600	689046660	9690	9690	9690	9690	228
253	20241121	150500	686837340	9680	9690	9690	9680	19
254	20241121	150400	686653280	9690	9690	9690	9680	91
255	20241121	150300	685771600	9680	9680	9680	9680	77
256	20241121	150200	685026240	9670	9670	9670	9670	511
257	20241121	150100	680084870	9680	9680	9680	9680	1043
258	20241121	150000	669988630	9690	9680	9690	9680	120
259	20241121	145900	668825890	9680	9680	9690	9680	1339
260	20241121	145800	655863080	9680	9680	9680	9670	2443
261	20241121	145700	632214940	9680	9690	9690	9680	110
262	20241121	145600	631149130	9690	9700	9700	9690	304
263	20241121	145500	628202340	9690	9700	9700	9690	83
264	20241121	145400	627397620	9700	9700	9700	9700	52
265	20241121	145300	626893220	9700	9690	9700	9690	23
266	20241121	145200	626670320	9690	9690	9690	9690	508
267	20241121	145100	621747800	9680	9680	9680	9680	0
268	20241121	145000	621747800	9680	9690	9690	9680	11
269	20241121	144900	621641270	9700	9700	9700	9700	3
270	20241121	144800	621612170	9680	9680	9680	9680	6
271	20241121	144700	621554090	9700	9700	9700	9700	0
272	20241121	144600	621554090	9700	9680	9700	9680	34
273	20241121	144500	621224920	9680	9680	9680	9680	6
274	20241121	144400	621166840	9700	9690	9700	9680	268
275	20241121	144300	618572230	9690	9680	9690	9680	11
276	20241121	144200	618465710	9690	9690	9690	9690	38
277	20241121	144100	618097490	9690	9690	9690	9690	0
278	20241121	144000	618097490	9690	9700	9700	9690	19
279	20241121	143900	617913250	9690	9690	9700	9690	63
280	20241121	143800	617302320	9680	9690	9690	9680	18
281	20241121	143700	617127950	9680	9690	9690	9680	4
282	20241121	143600	617089200	9680	9680	9680	9680	106
283	20241121	143500	616063120	9700	9700	9700	9700	1
284	20241121	143400	616053420	9700	9680	9700	9680	45
285	20241121	143300	615617320	9690	9690	9690	9690	6
286	20241121	143200	615559180	9690	9690	9690	9690	130
287	20241121	143100	614299480	9690	9690	9690	9690	10
288	20241121	143000	614202580	9700	9700	9700	9700	3
289	20241121	142900	614173480	9690	9690	9690	9690	1
290	20241121	142800	614163790	9690	9690	9690	9690	381
291	20241121	142700	610471900	9700	9700	9700	9700	3
292	20241121	142600	610442800	9690	9690	9690	9690	37
293	20241121	142500	610084270	9690	9690	9690	9690	14
294	20241121	142400	609948610	9690	9690	9690	9680	234
295	20241121	142300	607682030	9680	9680	9680	9680	100
296	20241121	142200	606714030	9680	9690	9690	9680	33
297	20241121	142100	606394470	9690	9690	9690	9690	6
298	20241121	142000	606336330	9680	9690	9690	9680	2997
299	20241121	141900	577324710	9690	9690	9700	9690	61
300	20241121	141800	576733160	9690	9690	9690	9690	20
301	20241121	141700	576539360	9700	9700	9700	9700	59
302	20241121	141600	575967060	9690	9700	9700	9690	347
303	20241121	141500	572601220	9700	9700	9700	9700	0
304	20241121	141400	572601220	9700	9700	9700	9690	59
305	20241121	141300	572028970	9700	9700	9700	9700	1
306	20241121	141200	572019270	9700	9690	9700	9690	96
307	20241121	141100	571088590	9690	9690	9690	9680	30
308	20241121	141000	570797990	9680	9680	9680	9680	1002
309	20241121	140900	561098630	9680	9690	9690	9680	8
310	20241121	140800	561021160	9690	9690	9690	9690	18
311	20241121	140700	560846740	9690	9690	9690	9690	149
312	20241121	140600	559402930	9690	9690	9690	9690	214
313	20241121	140500	557329270	9690	9690	9690	9690	737
314	20241121	140400	550187740	9680	9680	9680	9680	5
315	20241121	140300	550139340	9690	9690	9690	9690	10
316	20241121	140200	550042440	9690	9690	9690	9690	6
317	20241121	140100	549984300	9690	9690	9690	9690	154
318	20241121	140000	548492040	9680	9680	9680	9680	14
319	20241121	135900	548356520	9680	9680	9680	9680	6
320	20241121	135800	548298440	9690	9690	9690	9690	4
321	20241121	135700	548259680	9690	9690	9690	9690	1358
322	20241121	135600	535100660	9700	9700	9700	9700	5
323	20241121	135500	535052160	9700	9690	9700	9690	8
324	20241121	135400	534974610	9700	9700	9700	9700	35
325	20241121	135300	534635110	9700	9700	9700	9700	76
326	20241121	135200	533897910	9690	9700	9700	9690	9
327	20241121	135100	533810670	9690	9690	9690	9690	0
328	20241121	135000	533810670	9690	9690	9690	9690	9
329	20241121	134900	533723460	9700	9690	9700	9690	1156
330	20241121	134800	522521260	9690	9690	9690	9690	0
331	20241121	134700	522521260	9690	9690	9690	9690	6
332	20241121	134600	522463120	9700	9700	9700	9700	4
333	20241121	134500	522424320	9690	9700	9700	9690	8
334	20241121	134400	522346780	9690	9690	9690	9690	0
335	20241121	134300	522346780	9690	9690	9690	9690	6
336	20241121	134200	522288640	9700	9700	9700	9700	33
337	20241121	134100	521968540	9690	9690	9690	9690	78
338	20241121	134000	521212720	9690	9690	9690	9690	5
339	20241121	133900	521164270	9700	9700	9700	9700	54
340	20241121	133800	520640470	9690	9690	9690	9690	6
341	20241121	133700	520582330	9700	9700	9700	9700	0
342	20241121	133600	520582330	9700	9700	9700	9700	6
343	20241121	133500	520524130	9690	9690	9690	9690	5
344	20241121	133400	520475680	9690	9690	9690	9690	0
345	20241121	133300	520475680	9690	9700	9700	9690	645
346	20241121	133200	514225530	9690	9690	9690	9690	0
347	20241121	133100	514225530	9690	9690	9690	9690	5
348	20241121	133000	514177080	9690	9700	9700	9690	59
349	20241121	132900	513605280	9700	9700	9700	9700	90
350	20241121	132800	512732280	9700	9700	9700	9700	196
351	20241121	132700	510831080	9710	9710	9710	9710	0
352	20241121	132600	510831080	9710	9700	9710	9700	312
353	20241121	132500	507804650	9700	9700	9700	9700	315
354	20241121	132400	504749150	9710	9710	9710	9710	3
355	20241121	132300	504720020	9700	9710	9710	9700	10
356	20241121	132200	504622980	9700	9700	9700	9700	400
357	20241121	132100	500742980	9710	9700	9710	9700	46
358	20241121	132000	500296370	9710	9710	9710	9710	3
359	20241121	131900	500267240	9700	9700	9700	9700	934
360	20241121	131800	491207440	9700	9700	9700	9700	6
361	20241121	131700	491149240	9700	9700	9700	9700	22
362	20241121	131600	490935840	9700	9700	9700	9700	33
363	20241121	131500	490615740	9700	9710	9710	9700	7
364	20241121	131400	490547820	9700	9710	9710	9700	25
365	20241121	131300	490305290	9700	9700	9700	9700	0
366	20241121	131200	490305290	9700	9700	9700	9700	0
367	20241121	131100	490305290	9700	9700	9700	9700	50
368	20241121	131000	489820290	9710	9710	9710	9710	0
369	20241121	130900	489820290	9710	9700	9710	9700	117
370	20241121	130800	488684380	9700	9700	9700	9700	50
371	20241121	130700	488199380	9710	9710	9710	9710	3
372	20241121	130600	488170250	9710	9710	9710	9710	3
373	20241121	130500	488141120	9700	9700	9700	9700	39
374	20241121	130400	487762820	9710	9700	9710	9700	207
375	20241121	130300	485754690	9700	9700	9700	9700	833
376	20241121	130200	477674590	9690	9700	9700	9690	617
377	20241121	130100	471695690	9700	9700	9700	9700	4
378	20241121	130000	471656890	9690	9690	9690	9690	104
379	20241121	125900	470649130	9700	9700	9700	9700	0
380	20241121	125800	470649130	9700	9700	9700	9700	3
381	20241121	125700	470620030	9700	9700	9700	9700	1
382	20241121	125600	470610330	9690	9690	9690	9690	0
383	20241121	125500	470610330	9690	9690	9690	9690	50
384	20241121	125400	470125830	9700	9700	9700	9700	31
385	20241121	125300	469825130	9690	9700	9700	9690	182
386	20241121	125200	468061530	9700	9700	9700	9700	150
387	20241121	125100	466606530	9700	9690	9700	9690	75
388	20241121	125000	465879530	9700	9690	9700	9690	100
389	20241121	124900	464909540	9690	9690	9690	9680	109
390	20241121	124800	463853360	9690	9690	9690	9680	1710
391	20241121	124700	447294620	9690	9690	9690	9690	250
392	20241121	124600	444872120	9690	9700	9700	9690	287
393	20241121	124500	442090980	9700	9690	9700	9690	15
394	20241121	124400	441945600	9690	9690	9690	9690	42
395	20241121	124300	441538620	9690	9690	9690	9690	980
396	20241121	124200	432042420	9680	9690	9690	9680	315
397	20241121	124100	428990230	9690	9690	9690	9690	11
398	20241121	124000	428883640	9690	9690	9690	9690	0
399	20241121	123900	428883640	9690	9690	9690	9690	0
400	20241121	123800	428883640	9690	9690	9690	9690	3
401	20241121	123700	428854570	9680	9680	9680	9680	14
402	20241121	123600	428719050	9680	9680	9680	9680	0
403	20241121	123500	428719050	9680	9680	9680	9680	94
404	20241121	123400	427809130	9680	9680	9680	9680	46
405	20241121	123300	427363850	9680	9690	9690	9680	21
406	20241121	123200	427160470	9690	9690	9690	9690	0
407	20241121	123100	427160470	9690	9690	9690	9690	0
408	20241121	123000	427160470	9690	9690	9690	9690	5
409	20241121	122900	427112020	9680	9680	9680	9680	16
410	20241121	122800	426957140	9680	9680	9680	9680	13
411	20241121	122700	426831300	9680	9680	9680	9680	122
412	20241121	122600	425650340	9680	9690	9690	9680	54
413	20241121	122500	425127580	9680	9680	9680	9680	25
414	20241121	122400	424885580	9690	9680	9690	9680	131
415	20241121	122300	423617440	9680	9680	9680	9680	250
416	20241121	122200	421197440	9690	9690	9690	9680	425
417	20241121	122100	417083210	9680	9680	9680	9680	50
418	20241121	122000	416599210	9680	9680	9680	9680	50
419	20241121	121900	416115210	9690	9680	9690	9680	25
420	20241121	121800	415872980	9680	9680	9690	9680	23
421	20241121	121700	415650240	9680	9690	9690	9680	5
422	20241121	121600	415601830	9690	9680	9690	9680	111
423	20241121	121500	414527240	9670	9680	9680	9670	762
424	20241121	121400	407157260	9680	9690	9690	9680	193
425	20241121	121300	405288620	9680	9690	9690	9680	924
426	20241121	121200	396344060	9690	9690	9690	9690	30
427	20241121	121100	396053360	9690	9690	9690	9690	0
428	20241121	121000	396053360	9690	9690	9690	9690	3
429	20241121	120900	396024290	9680	9680	9680	9680	0
430	20241121	120800	396024290	9680	9680	9680	9680	0
431	20241121	120700	396024290	9680	9680	9680	9680	0
432	20241121	120600	396024290	9680	9680	9690	9680	162
433	20241121	120500	394456100	9680	9680	9680	9680	0
434	20241121	120400	394456100	9680	9680	9680	9680	59
435	20241121	120300	393884980	9680	9680	9680	9680	49
436	20241121	120200	393410660	9680	9680	9680	9680	51
437	20241121	120100	392916980	9680	9680	9680	9680	0
438	20241121	120000	392916980	9680	9680	9680	9680	0
439	20241121	115900	392916980	9680	9680	9680	9680	1
440	20241121	115800	392907300	9680	9680	9680	9680	377
441	20241121	115700	389257940	9690	9690	9690	9690	4
442	20241121	115600	389219180	9690	9690	9690	9690	2
443	20241121	115500	389199800	9690	9690	9690	9690	0
444	20241121	115400	389199800	9690	9690	9690	9690	11
445	20241121	115300	389093210	9690	9690	9690	9690	20
446	20241121	115200	388899410	9690	9690	9690	9690	0
447	20241121	115100	388899410	9690	9690	9690	9690	0
448	20241121	115000	388899410	9690	9680	9690	9680	6
449	20241121	114900	388841290	9680	9680	9680	9680	0
450	20241121	114800	388841290	9680	9680	9680	9680	0
451	20241121	114700	388841290	9680	9680	9690	9680	1849
452	20241121	114600	370942940	9680	9690	9690	9680	69
453	20241121	114500	370274350	9690	9690	9690	9690	73
454	20241121	114400	369566980	9690	9690	9690	9690	3
455	20241121	114300	369537910	9700	9700	9700	9700	0
456	20241121	114200	369537910	9700	9690	9700	9690	81
457	20241121	114100	368753010	9690	9690	9690	9690	50
458	20241121	114000	368268510	9690	9690	9690	9690	91
459	20241121	113900	367386720	9690	9700	9700	9690	1199
460	20241121	113800	355768010	9700	9700	9700	9700	97
461	20241121	113700	354827110	9700	9700	9700	9700	20
462	20241121	113600	354633110	9700	9690	9700	9690	2
463	20241121	113500	354613720	9700	9700	9700	9700	0
464	20241121	113400	354613720	9700	9700	9700	9700	4
465	20241121	113300	354574920	9700	9690	9700	9690	41
466	20241121	113200	354177620	9700	9690	9700	9690	2002
467	20241121	113100	334778230	9700	9700	9700	9700	3
468	20241121	113000	334749130	9690	9690	9690	9690	100
469	20241121	112900	333780130	9690	9690	9690	9690	51
470	20241121	112800	333285940	9700	9690	9700	9690	19
471	20241121	112700	333101790	9690	9690	9690	9690	105
472	20241121	112600	332084340	9690	9690	9690	9690	331
473	20241121	112500	328876950	9690	9680	9690	9680	203
474	20241121	112400	326911880	9690	9690	9690	9690	42
475	20241121	112300	326504900	9680	9680	9680	9680	0
476	20241121	112200	326504900	9680	9680	9680	9680	582
477	20241121	112100	320871140	9670	9670	9670	9670	33
478	20241121	112000	320552030	9680	9680	9680	9680	10
479	20241121	111900	320455230	9670	9680	9680	9670	203
480	20241121	111800	318492190	9680	9680	9680	9680	2
481	20241121	111700	318472830	9680	9670	9680	9670	238
482	20241121	111600	316169020	9680	9680	9680	9680	1
483	20241121	111500	316159340	9680	9680	9680	9680	16
484	20241121	111400	316004460	9670	9670	9670	9670	0
485	20241121	111300	316004460	9670	9670	9670	9670	0
486	20241121	111200	316004460	9670	9680	9680	9670	15
487	20241121	111100	315859360	9670	9670	9670	9670	0
488	20241121	111000	315859360	9670	9670	9670	9670	16
489	20241121	110900	315704640	9680	9670	9680	9670	8
490	20241121	110800	315627250	9670	9670	9670	9670	3
491	20241121	110700	315598240	9670	9670	9670	9670	0
492	20241121	110600	315598240	9670	9680	9680	9670	648
493	20241121	110500	309332050	9680	9670	9680	9670	201
494	20241121	110400	307388370	9680	9680	9680	9680	0
495	20241121	110300	307388370	9680	9680	9680	9680	4
496	20241121	110200	307349650	9670	9670	9670	9670	0
497	20241121	110100	307349650	9670	9670	9670	9670	100
498	20241121	110000	306382650	9670	9670	9670	9670	511
499	20241121	105900	301441280	9670	9670	9680	9670	63
500	20241121	105800	300832040	9680	9680	9680	9680	29
501	20241121	105700	300551320	9680	9680	9680	9680	0
502	20241121	105600	300551320	9680	9670	9680	9670	22
503	20241121	105500	300338550	9680	9680	9680	9680	268
504	20241121	105400	297744310	9680	9680	9680	9680	425
505	20241121	105300	293630310	9680	9690	9690	9680	362
506	20241121	105200	290126110	9680	9680	9690	9680	528
507	20241121	105100	285014930	9680	9680	9680	9680	0
508	20241121	105000	285014930	9680	9690	9690	9680	6
509	20241121	104900	284956840	9680	9680	9680	9680	0
510	20241121	104800	284956840	9680	9680	9680	9680	386
511	20241121	104700	281220360	9680	9680	9680	9680	14
512	20241121	104600	281084840	9690	9690	9690	9690	0
513	20241121	104500	281084840	9690	9690	9690	9690	2
514	20241121	104400	281065460	9670	9680	9680	9670	200
515	20241121	104300	279129770	9680	9680	9680	9680	13
516	20241121	104200	279003930	9680	9670	9680	9670	515
517	20241121	104100	274022730	9680	9680	9680	9680	5
518	20241121	104000	273974330	9680	9680	9680	9680	5
519	20241121	103900	273925930	9680	9670	9680	9670	4
520	20241121	103800	273887230	9680	9680	9680	9680	2
521	20241121	103700	273867870	9670	9680	9680	9670	16
522	20241121	103600	273713110	9670	9670	9670	9660	215
523	20241121	103500	271636060	9670	9670	9670	9670	32
524	20241121	103400	271326620	9660	9670	9670	9650	328
525	20241121	103300	268159850	9680	9680	9680	9680	0
526	20241121	103200	268159850	9680	9680	9680	9680	2
527	20241121	103100	268140490	9680	9680	9680	9680	4
528	20241121	103000	268101770	9690	9660	9690	9660	15
529	20241121	102900	267956840	9690	9660	9690	9660	65
530	20241121	102800	267327330	9680	9660	9680	9660	27
531	20241121	102700	267066290	9650	9650	9650	9650	138
532	20241121	102600	265734590	9690	9690	9690	9690	0
533	20241121	102500	265734590	9690	9690	9690	9690	0
534	20241121	102400	265734590	9690	9690	9690	9690	0
535	20241121	102300	265734590	9690	9690	9690	9690	2
536	20241121	102200	265715210	9650	9650	9650	9650	4496
537	20241121	102100	222328810	9650	9690	9690	9650	1164
538	20241121	102000	211095810	9690	9660	9690	9660	1958
539	20241121	101900	192181500	9660	9660	9660	9660	1
540	20241121	101800	192171840	9660	9660	9660	9660	44
541	20241121	101700	191746800	9660	9660	9660	9660	0
542	20241121	101600	191746800	9660	9660	9660	9660	666
543	20241121	101500	185313240	9670	9680	9680	9670	727
544	20241121	101400	178282410	9670	9680	9680	9670	239
545	20241121	101300	175968900	9690	9690	9690	9690	0
546	20241121	101200	175968900	9690	9690	9690	9690	20
547	20241121	101100	175775100	9700	9700	9700	9700	2
548	20241121	101000	175755700	9680	9680	9680	9680	0
549	20241121	100900	175755700	9680	9690	9700	9680	4
550	20241121	100800	175716930	9700	9700	9700	9700	1
551	20241121	100700	175707230	9700	9680	9700	9680	265
552	20241121	100600	173142000	9680	9690	9690	9680	2842
553	20241121	100500	145627890	9700	9700	9700	9700	111
554	20241121	100400	144551190	9700	9690	9700	9690	107
555	20241121	100300	143513790	9700	9700	9700	9700	14
556	20241121	100200	143377990	9700	9690	9700	9690	854
557	20241121	100100	135102490	9670	9670	9670	9670	0
558	20241121	100000	135102490	9670	9690	9690	9670	87
559	20241121	095900	134260460	9690	9670	9690	9670	893
560	20241121	095800	125622010	9670	9670	9670	9670	30
561	20241121	095700	125331910	9670	9670	9670	9670	6
562	20241121	095600	125273890	9670	9670	9670	9670	104
563	20241121	095500	124268210	9650	9640	9650	9640	449
564	20241121	095400	119937340	9640	9640	9640	9640	23
565	20241121	095300	119715620	9640	9640	9640	9640	0
566	20241121	095200	119715620	9640	9630	9640	9630	275
567	20241121	095100	117067230	9640	9640	9640	9640	0
568	20241121	095000	117067230	9640	9640	9640	9640	60
569	20241121	094900	116488830	9670	9650	9670	9650	103
570	20241121	094800	115494720	9630	9630	9630	9630	115
571	20241121	094700	114387270	9630	9630	9630	9630	0
572	20241121	094600	114387270	9630	9630	9650	9620	751
573	20241121	094500	107160800	9630	9630	9630	9630	0
574	20241121	094400	107160800	9630	9670	9670	9630	12
575	20241121	094300	107045000	9670	9670	9670	9670	1
576	20241121	094200	107035330	9670	9670	9670	9620	161
577	20241121	094100	105483560	9670	9670	9670	9670	5
578	20241121	094000	105435210	9670	9670	9670	9670	127
579	20241121	093900	104207120	9650	9670	9680	9650	147
580	20241121	093800	102785640	9670	9660	9670	9660	7
581	20241121	093700	102717970	9670	9660	9670	9660	12
582	20241121	093600	102602030	9670	9670	9670	9670	51
583	20241121	093500	102108860	9670	9610	9670	9610	31
584	20241121	093400	101810620	9610	9590	9610	9590	256
585	20241121	093300	99352790	9600	9610	9610	9600	191
586	20241121	093200	97519180	9600	9600	9600	9600	201
587	20241121	093100	95589580	9610	9610	9610	9610	0
588	20241121	093000	95589580	9610	9610	9630	9610	283
589	20241121	092900	92869930	9610	9610	9610	9610	300
590	20241121	092800	89986930	9610	9610	9610	9610	750
591	20241121	092700	82779430	9610	9610	9610	9610	1
592	20241121	092600	82769820	9620	9670	9670	9620	57
593	20241121	092500	82221430	9690	9690	9690	9690	0
594	20241121	092400	82221430	9690	9610	9690	9610	25
595	20241121	092300	81981100	9600	9620	9690	9600	242
596	20241121	092200	79655720	9680	9680	9680	9680	0
597	20241121	092100	79655720	9680	9620	9680	9590	1150
598	20241121	092000	68594050	9590	9590	9590	9590	2
599	20241121	091900	68574870	9610	9600	9610	9600	782
600	20241121	091800	61063600	9600	9590	9600	9570	812
601	20241121	091700	53277680	9590	9580	9590	9580	409
602	20241121	091600	49357590	9590	9590	9590	9590	0
603	20241121	091500	49357590	9590	9590	9590	9590	0
604	20241121	091400	49357590	9590	9590	9590	9590	734
605	20241121	091300	42318530	9590	9590	9610	9590	513
606	20241121	091200	37398830	9590	9590	9590	9590	30
607	20241121	091100	37111130	9590	9600	9600	9590	50
608	20241121	091000	36631600	9590	9610	9610	9590	159
609	20241121	090900	35103910	9610	9610	9610	9610	11
610	20241121	090800	34998200	9610	9630	9630	9590	788
611	20241121	090700	27427320	9620	9620	9630	9620	1587
612	20241121	090600	12160370	9610	9640	9640	9610	572
613	20241121	090500	6655790	9640	9660	9660	9640	68
614	20241121	090400	5999260	9650	9670	9670	9650	30
615	20241121	090300	5709200	9670	9670	9670	9670	257
616	20241121	090200	3224010	9670	9670	9670	9660	56
617	20241121	090100	2682530	9670	9670	9670	9670	20
618	20241121	090000	2489130	9670	9650	9670	9630	257