KissMeData/035600/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	191700	607836550	9100	9100	9100	9100	1252
3	20241121	191600	607836550	9100	9100	9100	9100	0
4	20241121	191500	607836550	9100	9100	9100	9100	0
5	20241121	191400	607836550	9100	9100	9100	9100	0
6	20241121	191300	607836550	9100	9100	9100	9100	0
7	20241121	191200	607836550	9100	9100	9100	9100	0
8	20241121	191100	607836550	9100	9100	9100	9100	0
9	20241121	191000	607836550	9100	9100	9100	9100	0
10	20241121	190900	607836550	9100	9100	9100	9100	0
11	20241121	190800	607836550	9100	9100	9100	9100	0
12	20241121	190700	607836550	9100	9100	9100	9100	0
13	20241121	190600	607836550	9100	9100	9100	9100	0
14	20241121	190500	607836550	9100	9100	9100	9100	0
15	20241121	190400	607836550	9100	9100	9100	9100	0
16	20241121	190300	607836550	9100	9100	9100	9100	0
17	20241121	190200	607836550	9100	9100	9100	9100	0
18	20241121	190100	607836550	9100	9100	9100	9100	0
19	20241121	190000	607836550	9100	9100	9100	9100	0
20	20241121	185900	607836550	9100	9100	9100	9100	0
21	20241121	185800	607836550	9100	9100	9100	9100	0
22	20241121	185700	607836550	9100	9100	9100	9100	0
23	20241121	185600	607836550	9100	9100	9100	9100	0
24	20241121	185500	607836550	9100	9100	9100	9100	0
25	20241121	185400	607836550	9100	9100	9100	9100	0
26	20241121	185300	607836550	9100	9100	9100	9100	0
27	20241121	185200	607836550	9100	9100	9100	9100	0
28	20241121	185100	607836550	9100	9100	9100	9100	0
29	20241121	185000	607836550	9100	9100	9100	9100	0
30	20241121	184900	607836550	9100	9100	9100	9100	0
31	20241121	184800	607836550	9100	9100	9100	9100	0
32	20241121	184700	607836550	9100	9100	9100	9100	1252
33	20241121	184600	607836550	9100	9100	9100	9100	0
34	20241121	184500	607836550	9100	9100	9100	9100	0
35	20241121	184400	607836550	9100	9100	9100	9100	0
36	20241121	184300	607836550	9100	9100	9100	9100	0
37	20241121	184200	607836550	9100	9100	9100	9100	0
38	20241121	184100	607836550	9100	9100	9100	9100	0
39	20241121	184000	607836550	9100	9100	9100	9100	0
40	20241121	183900	607836550	9100	9100	9100	9100	0
41	20241121	183800	607836550	9100	9100	9100	9100	0
42	20241121	183700	607836550	9100	9100	9100	9100	0
43	20241121	183600	607836550	9100	9100	9100	9100	0
44	20241121	183500	607836550	9100	9100	9100	9100	0
45	20241121	183400	607836550	9100	9100	9100	9100	0
46	20241121	183300	607836550	9100	9100	9100	9100	0
47	20241121	183200	607836550	9100	9100	9100	9100	0
48	20241121	183100	607836550	9100	9100	9100	9100	0
49	20241121	183000	607836550	9100	9100	9100	9100	0
50	20241121	182900	607836550	9100	9100	9100	9100	0
51	20241121	182800	607836550	9100	9100	9100	9100	0
52	20241121	182700	607836550	9100	9100	9100	9100	0
53	20241121	182600	607836550	9100	9100	9100	9100	0
54	20241121	182500	607836550	9100	9100	9100	9100	0
55	20241121	182400	607836550	9100	9100	9100	9100	0
56	20241121	182300	607836550	9100	9100	9100	9100	0
57	20241121	182200	607836550	9100	9100	9100	9100	0
58	20241121	182100	607836550	9100	9100	9100	9100	0
59	20241121	182000	607836550	9100	9100	9100	9100	0
60	20241121	181900	607836550	9100	9100	9100	9100	0
61	20241121	181800	607836550	9100	9100	9100	9100	0
62	20241121	181700	607836550	9100	9100	9100	9100	1252
63	20241121	181600	607836550	9100	9100	9100	9100	0
64	20241121	181500	607836550	9100	9100	9100	9100	0
65	20241121	181400	607836550	9100	9100	9100	9100	0
66	20241121	181300	607836550	9100	9100	9100	9100	0
67	20241121	181200	607836550	9100	9100	9100	9100	0
68	20241121	181100	607836550	9100	9100	9100	9100	0
69	20241121	181000	607836550	9100	9100	9100	9100	0
70	20241121	180900	607836550	9100	9100	9100	9100	0
71	20241121	180800	607836550	9100	9100	9100	9100	0
72	20241121	180700	607836550	9100	9100	9100	9100	0
73	20241121	180600	607836550	9100	9100	9100	9100	0
74	20241121	180500	607836550	9100	9100	9100	9100	0
75	20241121	180400	607836550	9100	9100	9100	9100	0
76	20241121	180300	607836550	9100	9100	9100	9100	0
77	20241121	180200	607836550	9100	9100	9100	9100	0
78	20241121	180100	607836550	9100	9100	9100	9100	0
79	20241121	180000	607836550	9100	9100	9100	9100	0
80	20241121	175900	607836550	9100	9100	9100	9100	0
81	20241121	175800	607836550	9100	9100	9100	9100	0
82	20241121	175700	607836550	9100	9100	9100	9100	0
83	20241121	175600	607836550	9100	9100	9100	9100	0
84	20241121	175500	607836550	9100	9100	9100	9100	0
85	20241121	175400	607836550	9100	9100	9100	9100	0
86	20241121	175300	607836550	9100	9100	9100	9100	0
87	20241121	175200	607836550	9100	9100	9100	9100	0
88	20241121	175100	607836550	9100	9100	9100	9100	0
89	20241121	175000	607836550	9100	9100	9100	9100	0
90	20241121	174900	607836550	9100	9100	9100	9100	0
91	20241121	174800	607836550	9100	9100	9100	9100	0
92	20241121	174700	607836550	9100	9100	9100	9100	1252
93	20241121	174600	607836550	9100	9100	9100	9100	0
94	20241121	174500	607836550	9100	9100	9100	9100	0
95	20241121	174400	607836550	9100	9100	9100	9100	0
96	20241121	174300	607836550	9100	9100	9100	9100	0
97	20241121	174200	607836550	9100	9100	9100	9100	0
98	20241121	174100	607836550	9100	9100	9100	9100	0
99	20241121	174000	607836550	9100	9100	9100	9100	0
100	20241121	173900	607836550	9100	9100	9100	9100	0
101	20241121	173800	607836550	9100	9100	9100	9100	0
102	20241121	173700	607836550	9100	9100	9100	9100	0
103	20241121	173600	607836550	9100	9100	9100	9100	0
104	20241121	173500	607836550	9100	9100	9100	9100	0
105	20241121	173400	607836550	9100	9100	9100	9100	0
106	20241121	173300	607836550	9100	9100	9100	9100	0
107	20241121	173200	607836550	9100	9100	9100	9100	0
108	20241121	173100	607836550	9100	9100	9100	9100	0
109	20241121	173000	607836550	9100	9100	9100	9100	0
110	20241121	172900	607836550	9100	9100	9100	9100	0
111	20241121	172800	607836550	9100	9100	9100	9100	0
112	20241121	172700	607836550	9100	9100	9100	9100	0
113	20241121	172600	607836550	9100	9100	9100	9100	0
114	20241121	172500	607836550	9100	9100	9100	9100	0
115	20241121	172400	607836550	9100	9100	9100	9100	0
116	20241121	172300	607836550	9100	9100	9100	9100	0
117	20241121	172200	607836550	9100	9100	9100	9100	0
118	20241121	172100	607836550	9100	9100	9100	9100	0
119	20241121	172000	607836550	9100	9100	9100	9100	0
120	20241121	171900	607836550	9100	9100	9100	9100	0
121	20241121	171800	607836550	9100	9100	9100	9100	0
122	20241121	171700	607836550	9100	9100	9100	9100	1252
123	20241121	171600	607836550	9100	9100	9100	9100	0
124	20241121	171500	607836550	9100	9100	9100	9100	0
125	20241121	171400	607836550	9100	9100	9100	9100	0
126	20241121	171300	607836550	9100	9100	9100	9100	0
127	20241121	171200	607836550	9100	9100	9100	9100	0
128	20241121	171100	607836550	9100	9100	9100	9100	0
129	20241121	171000	607836550	9100	9100	9100	9100	0
130	20241121	170900	607836550	9100	9100	9100	9100	0
131	20241121	170800	607836550	9100	9100	9100	9100	0
132	20241121	170700	607836550	9100	9100	9100	9100	0
133	20241121	170600	607836550	9100	9100	9100	9100	0
134	20241121	170500	607836550	9100	9100	9100	9100	0
135	20241121	170400	607836550	9100	9100	9100	9100	0
136	20241121	170300	607836550	9100	9100	9100	9100	0
137	20241121	170200	607836550	9100	9100	9100	9100	0
138	20241121	170100	607836550	9100	9100	9100	9100	0
139	20241121	170000	607836550	9100	9100	9100	9100	0
140	20241121	165900	607836550	9100	9100	9100	9100	0
141	20241121	165800	607836550	9100	9100	9100	9100	0
142	20241121	165700	607836550	9100	9100	9100	9100	0
143	20241121	165600	607836550	9100	9100	9100	9100	0
144	20241121	165500	607836550	9100	9100	9100	9100	0
145	20241121	165400	607836550	9100	9100	9100	9100	0
146	20241121	165300	607836550	9100	9100	9100	9100	0
147	20241121	165200	607836550	9100	9100	9100	9100	0
148	20241121	165100	607836550	9100	9100	9100	9100	0
149	20241121	165000	607836550	9100	9100	9100	9100	0
150	20241121	164900	607836550	9100	9100	9100	9100	0
151	20241121	164800	607836550	9100	9100	9100	9100	0
152	20241121	164700	607836550	9100	9100	9100	9100	1252
153	20241121	164600	607836550	9100	9100	9100	9100	0
154	20241121	164500	607836550	9100	9100	9100	9100	0
155	20241121	164400	607836550	9100	9100	9100	9100	0
156	20241121	164300	607836550	9100	9100	9100	9100	0
157	20241121	164200	607836550	9100	9100	9100	9100	0
158	20241121	164100	607836550	9100	9100	9100	9100	0
159	20241121	164000	607836550	9100	9100	9100	9100	0
160	20241121	163900	607836550	9100	9100	9100	9100	0
161	20241121	163800	607836550	9100	9100	9100	9100	0
162	20241121	163700	607836550	9100	9100	9100	9100	0
163	20241121	163600	607836550	9100	9100	9100	9100	0
164	20241121	163500	607836550	9100	9100	9100	9100	0
165	20241121	163400	607836550	9100	9100	9100	9100	0
166	20241121	163300	607836550	9100	9100	9100	9100	0
167	20241121	163200	607836550	9100	9100	9100	9100	0
168	20241121	163100	607836550	9100	9100	9100	9100	0
169	20241121	163000	607836550	9100	9100	9100	9100	0
170	20241121	162900	607836550	9100	9100	9100	9100	0
171	20241121	162800	607836550	9100	9100	9100	9100	0
172	20241121	162700	607836550	9100	9100	9100	9100	0
173	20241121	162600	607836550	9100	9100	9100	9100	0
174	20241121	162500	607836550	9100	9100	9100	9100	0
175	20241121	162400	607836550	9100	9100	9100	9100	0
176	20241121	162300	607836550	9100	9100	9100	9100	0
177	20241121	162200	607836550	9100	9100	9100	9100	0
178	20241121	162100	607836550	9100	9100	9100	9100	0
179	20241121	162000	607836550	9100	9100	9100	9100	0
180	20241121	161900	607836550	9100	9100	9100	9100	0
181	20241121	161800	607836550	9100	9100	9100	9100	0
182	20241121	161700	607836550	9100	9100	9100	9100	1252
183	20241121	161600	607836550	9100	9100	9100	9100	0
184	20241121	161500	607836550	9100	9100	9100	9100	0
185	20241121	161400	607836550	9100	9100	9100	9100	0
186	20241121	161300	607836550	9100	9100	9100	9100	0
187	20241121	161200	607836550	9100	9100	9100	9100	0
188	20241121	161100	607836550	9100	9100	9100	9100	0
189	20241121	161000	607836550	9100	9100	9100	9100	0
190	20241121	160900	607836550	9100	9100	9100	9100	0
191	20241121	160800	607836550	9100	9100	9100	9100	0
192	20241121	160700	607836550	9100	9100	9100	9100	0
193	20241121	160600	607836550	9100	9100	9100	9100	0
194	20241121	160500	607836550	9100	9100	9100	9100	0
195	20241121	160400	607836550	9100	9100	9100	9100	0
196	20241121	160300	607836550	9100	9100	9100	9100	0
197	20241121	160200	607836550	9100	9100	9100	9100	0
198	20241121	160100	607836550	9100	9100	9100	9100	0
199	20241121	160000	607836550	9100	9100	9100	9100	0
200	20241121	155900	607836550	9100	9100	9100	9100	0
201	20241121	155800	607836550	9100	9100	9100	9100	0
202	20241121	155700	607836550	9100	9100	9100	9100	0
203	20241121	155600	607836550	9100	9100	9100	9100	0
204	20241121	155500	607836550	9100	9100	9100	9100	0
205	20241121	155400	607836550	9100	9100	9100	9100	0
206	20241121	155300	607836550	9100	9100	9100	9100	0
207	20241121	155200	607836550	9100	9100	9100	9100	0
208	20241121	155100	607836550	9100	9100	9100	9100	0
209	20241121	155000	607836550	9100	9100	9100	9100	0
210	20241121	154900	607836550	9100	9100	9100	9100	0
211	20241121	154800	607836550	9100	9100	9100	9100	0
212	20241121	154700	607836550	9100	9100	9100	9100	1252
213	20241121	154600	607836550	9100	9100	9100	9100	0
214	20241121	154500	607836550	9100	9100	9100	9100	0
215	20241121	154400	607836550	9100	9100	9100	9100	0
216	20241121	154300	607836550	9100	9100	9100	9100	0
217	20241121	154200	607836550	9100	9100	9100	9100	0
218	20241121	154100	607836550	9100	9100	9100	9100	0
219	20241121	154000	607836550	9100	9100	9100	9100	0
220	20241121	153900	607836550	9100	9100	9100	9100	0
221	20241121	153800	607836550	9100	9100	9100	9100	0
222	20241121	153700	607836550	9100	9100	9100	9100	0
223	20241121	153600	607836550	9100	9100	9100	9100	0
224	20241121	153500	607836550	9100	9100	9100	9100	0
225	20241121	153400	607836550	9100	9100	9100	9100	0
226	20241121	153300	607836550	9100	9100	9100	9100	0
227	20241121	153200	607836550	9100	9100	9100	9100	0
228	20241121	153100	607836550	9100	9100	9100	9100	0
229	20241121	153000	607836550	9100	9100	9100	9100	1252
230	20241121	152900	596443350	9030	9030	9030	9030	0
231	20241121	152800	596443350	9030	9030	9030	9030	0
232	20241121	152700	596443350	9030	9030	9030	9030	0
233	20241121	152600	596443350	9030	9030	9030	9030	0
234	20241121	152500	596443350	9030	9030	9030	9030	0
235	20241121	152400	596443350	9030	9030	9030	9030	0
236	20241121	152300	596443350	9030	9030	9030	9030	0
237	20241121	152200	596443350	9030	9030	9030	9030	0
238	20241121	152100	596443350	9030	9030	9030	9030	0
239	20241121	152000	596443350	9030	9030	9030	9030	0
240	20241121	151900	596443350	9030	9050	9060	9030	181
241	20241121	151800	594806460	9050	9050	9060	9050	48
242	20241121	151700	594372050	9060	9060	9060	9060	1
243	20241121	151600	594362990	9060	9050	9060	9050	76
244	20241121	151500	593675180	9050	9070	9070	9050	453
245	20241121	151400	589571680	9070	9060	9070	9060	1076
246	20241121	151300	579823010	9030	9060	9060	9030	2
247	20241121	151200	579804920	9030	9030	9030	9030	127
248	20241121	151100	578658110	9050	9030	9050	9030	197
249	20241121	151000	576875680	9040	9050	9050	9040	547
250	20241121	150900	571930530	9050	9060	9060	9050	227
251	20241121	150800	569876160	9050	9070	9070	9050	70
252	20241121	150700	569242500	9070	9070	9070	9060	3
253	20241121	150600	569215300	9060	9060	9060	9060	6
254	20241121	150500	569160940	9060	9060	9060	9060	0
255	20241121	150400	569160940	9060	9060	9060	9060	100
256	20241121	150300	568254940	9060	9060	9060	9060	50
257	20241121	150200	567801940	9060	9080	9090	9060	295
258	20241121	150100	565128210	9080	9080	9080	9080	0
259	20241121	150000	565128210	9080	9090	9090	9080	2
260	20241121	145900	565110040	9080	9080	9080	9080	110
261	20241121	145800	564111240	9080	9070	9080	9070	30
262	20241121	145700	563839120	9070	9070	9070	9070	2
263	20241121	145600	563820980	9070	9080	9080	9070	94
264	20241121	145500	562967470	9080	9080	9080	9080	2
265	20241121	145400	562949310	9100	9100	9100	9100	0
266	20241121	145300	562949310	9100	9100	9100	9100	0
267	20241121	145200	562949310	9100	9100	9100	9100	0
268	20241121	145100	562949310	9100	9080	9100	9080	2
269	20241121	145000	562931130	9100	9100	9120	9070	1223
270	20241121	144900	551827250	9100	9100	9100	9100	1
271	20241121	144800	551818150	9080	9080	9080	9080	0
272	20241121	144700	551818150	9080	9100	9110	9080	10
273	20241121	144600	551727220	9110	9110	9110	9110	280
274	20241121	144500	549176420	9110	9110	9110	9110	1
275	20241121	144400	549167310	9120	9120	9120	9120	0
276	20241121	144300	549167310	9120	9100	9120	9100	166
277	20241121	144200	547654200	9110	9110	9110	9110	191
278	20241121	144100	545914190	9110	9110	9110	9110	1
279	20241121	144000	545905080	9120	9120	9120	9120	5
280	20241121	143900	545859480	9110	9100	9110	9100	145
281	20241121	143800	544539970	9100	9100	9100	9100	0
282	20241121	143700	544539970	9100	9100	9100	9100	85
283	20241121	143600	543766470	9110	9110	9110	9110	1
284	20241121	143500	543757360	9110	9110	9110	9100	259
285	20241121	143400	541397880	9120	9120	9120	9120	6
286	20241121	143300	541343160	9120	9120	9120	9120	0
287	20241121	143200	541343160	9120	9120	9120	9120	8
288	20241121	143100	541270200	9120	9120	9120	9120	0
289	20241121	143000	541270200	9120	9120	9120	9120	63
290	20241121	142900	540695640	9120	9120	9120	9120	302
291	20241121	142800	537941400	9130	9130	9130	9130	114
292	20241121	142700	536900580	9120	9120	9120	9120	0
293	20241121	142600	536900580	9120	9120	9120	9120	0
294	20241121	142500	536900580	9120	9120	9120	9120	81
295	20241121	142400	536161860	9120	9120	9120	9120	0
296	20241121	142300	536161860	9120	9120	9120	9120	0
297	20241121	142200	536161860	9120	9120	9120	9120	0
298	20241121	142100	536161860	9120	9120	9120	9120	84
299	20241121	142000	535395780	9130	9120	9130	9120	330
300	20241121	141900	532385490	9120	9120	9120	9120	0
301	20241121	141800	532385490	9120	9120	9120	9120	86
302	20241121	141700	531601170	9130	9130	9130	9130	0
303	20241121	141600	531601170	9130	9130	9130	9130	6
304	20241121	141500	531546390	9120	9100	9120	9100	232
305	20241121	141400	529430590	9100	9130	9130	9100	168
306	20241121	141300	527900100	9110	9090	9130	9090	1632
307	20241121	141200	513039630	9080	9080	9080	9080	42
308	20241121	141100	512658270	9080	9080	9080	9080	50
309	20241121	141000	512204270	9080	9080	9080	9080	0
310	20241121	140900	512204270	9080	9080	9080	9080	0
311	20241121	140800	512204270	9080	9080	9080	9080	0
312	20241121	140700	512204270	9080	9080	9080	9080	0
313	20241121	140600	512204270	9080	9080	9080	9080	0
314	20241121	140500	512204270	9080	9080	9080	9080	34
315	20241121	140400	511895550	9080	9080	9080	9080	359
316	20241121	140300	508635830	9080	9080	9080	9080	0
317	20241121	140200	508635830	9080	9080	9080	9080	35
318	20241121	140100	508318030	9090	9090	9090	9090	0
319	20241121	140000	508318030	9090	9090	9090	9080	21
320	20241121	135900	508127150	9080	9080	9080	9080	5
321	20241121	135800	508081750	9080	9080	9080	9080	0
322	20241121	135700	508081750	9080	9080	9080	9080	59
323	20241121	135600	507546030	9090	9080	9090	9080	80
324	20241121	135500	506819530	9080	9080	9080	9080	0
325	20241121	135400	506819530	9080	9080	9080	9080	0
326	20241121	135300	506819530	9080	9080	9080	9080	53
327	20241121	135200	506338290	9080	9080	9080	9080	59
328	20241121	135100	505802570	9080	9080	9080	9080	0
329	20241121	135000	505802570	9080	9080	9080	9080	5
330	20241121	134900	505757170	9090	9090	9090	9090	83
331	20241121	134800	505002700	9090	9090	9090	9090	70
332	20241121	134700	504366400	9090	9090	9090	9090	16
333	20241121	134600	504220960	9090	9090	9090	9090	0
334	20241121	134500	504220960	9090	9090	9090	9090	0
335	20241121	134400	504220960	9090	9090	9090	9090	111
336	20241121	134300	503211970	9100	9100	9100	9100	21
337	20241121	134200	503020870	9100	9100	9100	9100	85
338	20241121	134100	502247370	9100	9100	9100	9100	1
339	20241121	134000	502238270	9100	9100	9100	9100	2
340	20241121	133900	502220070	9100	9100	9100	9100	51
341	20241121	133800	501755970	9100	9100	9100	9100	10
342	20241121	133700	501664970	9100	9100	9100	9100	25
343	20241121	133600	501437470	9100	9100	9100	9100	0
344	20241121	133500	501437470	9100	9080	9120	9080	296
345	20241121	133400	498743290	9080	9080	9080	9080	0
346	20241121	133300	498743290	9080	9080	9080	9080	0
347	20241121	133200	498743290	9080	9080	9080	9080	55
348	20241121	133100	498243890	9080	9080	9080	9080	0
349	20241121	133000	498243890	9080	9080	9080	9080	0
350	20241121	132900	498243890	9080	9080	9080	9080	0
351	20241121	132800	498243890	9080	9080	9080	9080	10
352	20241121	132700	498153090	9090	9090	9090	9090	0
353	20241121	132600	498153090	9090	9090	9090	9090	0
354	20241121	132500	498153090	9090	9090	9090	9090	0
355	20241121	132400	498153090	9090	9090	9090	9090	3
356	20241121	132300	498125820	9090	9090	9090	9090	0
357	20241121	132200	498125820	9090	9090	9090	9090	1
358	20241121	132100	498116730	9080	9080	9080	9080	0
359	20241121	132000	498116730	9080	9080	9080	9080	199
360	20241121	131900	496309810	9070	9070	9070	9070	0
361	20241121	131800	496309810	9070	9070	9070	9070	0
362	20241121	131700	496309810	9070	9070	9070	9070	0
363	20241121	131600	496309810	9070	9070	9070	9070	2
364	20241121	131500	496291670	9070	9070	9070	9070	2
365	20241121	131400	496273530	9070	9070	9070	9070	2
366	20241121	131300	496255390	9070	9070	9070	9070	0
367	20241121	131200	496255390	9070	9070	9070	9070	0
368	20241121	131100	496255390	9070	9070	9070	9070	2
369	20241121	131000	496237250	9080	9080	9080	9080	0
370	20241121	130900	496237250	9080	9080	9080	9080	0
371	20241121	130800	496237250	9080	9080	9080	9080	0
372	20241121	130700	496237250	9080	9080	9080	9080	1
373	20241121	130600	496228170	9090	9090	9090	9080	86
374	20241121	130500	495446450	9080	9080	9080	9080	0
375	20241121	130400	495446450	9080	9060	9080	9060	1176
376	20241121	130300	484791810	9060	9060	9060	9060	3
377	20241121	130200	484764630	9060	9060	9060	9060	0
378	20241121	130100	484764630	9060	9060	9060	9060	0
379	20241121	130000	484764630	9060	9060	9060	9060	1
380	20241121	125900	484755570	9070	9080	9090	9070	75
381	20241121	125800	484074560	9070	9070	9070	9070	71
382	20241121	125700	483430590	9070	9060	9070	9060	3
383	20241121	125600	483403390	9070	9060	9070	9050	7
384	20241121	125500	483339970	9070	9070	9070	9070	0
385	20241121	125400	483339970	9070	9070	9070	9070	0
386	20241121	125300	483339970	9070	9070	9070	9040	7
387	20241121	125200	483276550	9040	9060	9060	9040	380
388	20241121	125100	479841330	9060	9070	9070	9040	1001
389	20241121	125000	470786690	9080	9080	9080	9060	17
390	20241121	124900	470632610	9090	9090	9090	9090	92
391	20241121	124800	469796330	9080	9090	9090	9080	3
392	20241121	124700	469769070	9080	9070	9080	9070	25
393	20241121	124600	469542140	9050	9080	9080	9050	10
394	20241121	124500	469451560	9090	9090	9090	9090	0
395	20241121	124400	469451560	9090	9090	9090	9060	1026
396	20241121	124300	460141270	9120	9120	9120	9120	10
397	20241121	124200	460050070	9130	9060	9130	9060	1449
398	20241121	124100	446862090	9060	9060	9060	9060	11
399	20241121	124000	446762430	9060	9060	9060	9060	3
400	20241121	123900	446735250	9060	9060	9060	9060	0
401	20241121	123800	446735250	9060	9050	9060	9050	79
402	20241121	123700	446020290	9060	9060	9060	9060	3
403	20241121	123600	445993110	9050	9050	9050	9050	1
404	20241121	123500	445984060	9060	9060	9060	9060	0
405	20241121	123400	445984060	9060	9060	9060	9060	0
406	20241121	123300	445984060	9060	9060	9060	9060	0
407	20241121	123200	445984060	9060	9050	9060	9050	13
408	20241121	123100	445866390	9050	9050	9050	9050	55
409	20241121	123000	445368640	9050	9050	9050	9050	0
410	20241121	122900	445368640	9050	9050	9050	9050	3
411	20241121	122800	445341490	9050	9050	9050	9050	0
412	20241121	122700	445341490	9050	9050	9050	9050	4
413	20241121	122600	445305290	9050	9050	9050	9050	0
414	20241121	122500	445305290	9050	9050	9050	9050	0
415	20241121	122400	445305290	9050	9050	9050	9050	2
416	20241121	122300	445287190	9040	9030	9040	9030	34
417	20241121	122200	444980160	9040	9040	9040	9040	12
418	20241121	122100	444871680	9050	9050	9050	9050	0
419	20241121	122000	444871680	9050	9050	9050	9050	2
420	20241121	121900	444853580	9040	9050	9050	9040	5
421	20241121	121800	444808340	9050	9050	9050	9050	0
422	20241121	121700	444808340	9050	9060	9060	9050	2
423	20241121	121600	444790230	9040	9020	9040	9020	134
424	20241121	121500	443579470	9040	9040	9040	9040	0
425	20241121	121400	443579470	9040	9040	9040	9040	7
426	20241121	121300	443516190	9030	9030	9030	9030	116
427	20241121	121200	442468710	9040	9040	9040	9040	0
428	20241121	121100	442468710	9040	9040	9040	9040	2
429	20241121	121000	442450630	9060	9050	9060	9040	137
430	20241121	120900	441211240	9050	9050	9050	9050	0
431	20241121	120800	441211240	9050	9050	9050	9050	2
432	20241121	120700	441193140	9060	9060	9060	9060	0
433	20241121	120600	441193140	9060	9060	9060	9060	0
434	20241121	120500	441193140	9060	9060	9060	9060	0
435	20241121	120400	441193140	9060	9060	9060	9060	0
436	20241121	120300	441193140	9060	9060	9060	9060	0
437	20241121	120200	441193140	9060	9060	9060	9060	0
438	20241121	120100	441193140	9060	9060	9060	9060	0
439	20241121	120000	441193140	9060	9060	9060	9060	0
440	20241121	115900	441193140	9060	9050	9080	9050	9
441	20241121	115800	441111510	9060	9080	9080	9040	36
442	20241121	115700	440785740	9080	9080	9080	9080	0
443	20241121	115600	440785740	9080	9080	9080	9080	0
444	20241121	115500	440785740	9080	9050	9080	9050	42
445	20241121	115400	440404800	9070	9060	9080	9060	45
446	20241121	115300	439996650	9070	9070	9070	9060	43
447	20241121	115200	439606650	9070	9070	9070	9070	2
448	20241121	115100	439588510	9080	9080	9080	9080	0
449	20241121	115000	439588510	9080	9070	9080	9070	2
450	20241121	114900	439570360	9080	9070	9080	9070	238
451	20241121	114800	437411690	9070	9070	9070	9070	0
452	20241121	114700	437411690	9070	9070	9070	9070	0
453	20241121	114600	437411690	9070	9070	9070	9070	0
454	20241121	114500	437411690	9070	9060	9070	9060	8
455	20241121	114400	437339190	9060	9050	9060	9050	6
456	20241121	114300	437284840	9060	9060	9060	9060	762
457	20241121	114200	430381120	9060	9060	9060	9060	0
458	20241121	114100	430381120	9060	9060	9060	9060	91
459	20241121	114000	429556660	9060	9060	9060	9060	153
460	20241121	113900	428170480	9060	9060	9060	9060	0
461	20241121	113800	428170480	9060	9060	9060	9060	0
462	20241121	113700	428170480	9060	9060	9060	9060	1
463	20241121	113600	428161420	9060	9060	9060	9060	1
464	20241121	113500	428152360	9070	9070	9070	9070	0
465	20241121	113400	428152360	9070	9060	9070	9040	30
466	20241121	113300	427880560	9060	9050	9060	9040	442
467	20241121	113200	423880560	9050	9030	9050	9030	145
468	20241121	113100	422571180	9030	9050	9050	9030	21
469	20241121	113000	422381510	9040	9040	9050	9040	3
470	20241121	112900	422354380	9040	9050	9050	9040	63
471	20241121	112800	421784550	9050	9050	9050	9050	0
472	20241121	112700	421784550	9050	9050	9050	9050	0
473	20241121	112600	421784550	9050	9050	9050	9050	0
474	20241121	112500	421784550	9050	9050	9050	9050	0
475	20241121	112400	421784550	9050	9050	9050	9050	10
476	20241121	112300	421694050	9050	9050	9050	9050	1
477	20241121	112200	421685000	9050	9040	9050	9030	37
478	20241121	112100	421350510	9050	9050	9060	9040	58
479	20241121	112000	420825610	9060	9060	9060	9060	0
480	20241121	111900	420825610	9060	9060	9060	9060	1
481	20241121	111800	420816550	9060	9060	9060	9060	0
482	20241121	111700	420816550	9060	9060	9060	9060	30
483	20241121	111600	420544750	9060	9070	9070	9060	24
484	20241121	111500	420327300	9060	9060	9060	9060	0
485	20241121	111400	420327300	9060	9060	9060	9060	0
486	20241121	111300	420327300	9060	9060	9060	9060	0
487	20241121	111200	420327300	9060	9060	9060	9060	0
488	20241121	111100	420327300	9060	9050	9060	9050	37
489	20241121	111000	419992280	9050	9060	9060	9050	813
490	20241121	110900	412633770	9060	9060	9060	9060	0
491	20241121	110800	412633770	9060	9060	9060	9060	0
492	20241121	110700	412633770	9060	9060	9060	9060	10
493	20241121	110600	412543170	9070	9070	9070	9070	0
494	20241121	110500	412543170	9070	9060	9070	9060	186
495	20241121	110400	410858000	9050	9050	9050	9050	0
496	20241121	110300	410858000	9050	9050	9050	9050	106
497	20241121	110200	409898700	9060	9060	9060	9060	0
498	20241121	110100	409898700	9060	9060	9060	9060	50
499	20241121	110000	409445700	9070	9060	9070	9060	2
500	20241121	105900	409427570	9060	9060	9060	9060	0
501	20241121	105800	409427570	9060	9060	9060	9060	34
502	20241121	105700	409119530	9080	9080	9080	9080	0
503	20241121	105600	409119530	9080	9070	9080	9060	90
504	20241121	105500	408303100	9070	9070	9070	9070	0
505	20241121	105400	408303100	9070	9070	9070	9070	34
506	20241121	105300	407994720	9090	9090	9090	9090	0
507	20241121	105200	407994720	9090	9070	9090	9070	2
508	20241121	105100	407976560	9080	9090	9090	9070	488
509	20241121	105000	403545390	9100	9100	9100	9100	0
510	20241121	104900	403545390	9100	9100	9100	9100	0
511	20241121	104800	403545390	9100	9090	9100	9090	108
512	20241121	104700	402563660	9100	9080	9100	9080	2
513	20241121	104600	402545480	9080	9080	9080	9080	0
514	20241121	104500	402545480	9080	9060	9090	9060	350
515	20241121	104400	399364340	9060	9060	9060	9050	101
516	20241121	104300	398450260	9090	9050	9090	9050	522
517	20241121	104200	393720900	9050	9040	9050	9040	110
518	20241121	104100	392726490	9050	9050	9050	9050	0
519	20241121	104000	392726490	9050	9050	9050	9050	2
520	20241121	103900	392708390	9060	9040	9060	9040	3
521	20241121	103800	392681230	9020	9060	9060	9020	65
522	20241121	103700	392092730	9060	9060	9060	9060	0
523	20241121	103600	392092730	9060	9050	9060	9050	4
524	20241121	103500	392056520	9060	9040	9060	9040	2
525	20241121	103400	392038420	9020	9020	9020	9020	50
526	20241121	103300	391587420	9030	9030	9030	9030	0
527	20241121	103200	391587420	9030	9030	9030	9030	177
528	20241121	103100	389989110	9050	9050	9050	9050	3
529	20241121	103000	389961960	9060	9040	9060	9040	4
530	20241121	102900	389925750	9020	9020	9020	9020	0
531	20241121	102800	389925750	9020	9030	9030	9020	339
532	20241121	102700	386865880	9030	9030	9030	9030	0
533	20241121	102600	386865880	9030	9030	9030	9030	0
534	20241121	102500	386865880	9030	9050	9050	9030	64
535	20241121	102400	386287880	9090	9090	9090	9090	0
536	20241121	102300	386287880	9090	9040	9090	9040	212
537	20241121	102200	384370910	9050	9050	9050	9050	6
538	20241121	102100	384316610	9050	9050	9050	9050	63
539	20241121	102000	383746460	9060	9060	9060	9050	11
540	20241121	101900	383646810	9070	9070	9070	9070	177
541	20241121	101800	382041420	9070	9070	9070	9070	0
542	20241121	101700	382041420	9070	9070	9070	9070	1
543	20241121	101600	382032350	9070	9050	9070	9050	24
544	20241121	101500	381815080	9050	9090	9090	9050	208
545	20241121	101400	379930420	9090	9090	9090	9090	15
546	20241121	101300	379794070	9090	9090	9090	9090	73
547	20241121	101200	379130500	9090	9090	9090	9090	0
548	20241121	101100	379130500	9090	9090	9090	9090	60
549	20241121	101000	378585100	9090	9100	9100	9090	66
550	20241121	100900	377984520	9100	9090	9100	9090	153
551	20241121	100800	376592240	9090	9090	9100	9090	20
552	20241121	100700	376410430	9100	9100	9100	9100	36
553	20241121	100600	376082830	9100	9100	9100	9100	1
554	20241121	100500	376073730	9080	9100	9100	9080	7
555	20241121	100400	376010130	9110	9110	9110	9110	4
556	20241121	100300	375973690	9130	9130	9130	9120	189
557	20241121	100200	374249550	9130	9130	9130	9130	140
558	20241121	100100	372971350	9140	9130	9150	9130	182
559	20241121	100000	371307320	9150	9110	9150	9110	807
560	20241121	095900	363926570	9100	9110	9120	9100	268
561	20241121	095800	361484380	9110	9110	9130	9110	5
562	20241121	095700	361438810	9130	9080	9140	9080	800
563	20241121	095600	354159750	9080	9080	9080	9080	117
564	20241121	095500	353097390	9090	9080	9090	9070	140
565	20241121	095400	351826750	9080	9080	9090	9080	232
566	20241121	095300	349720180	9070	9070	9070	9070	17
567	20241121	095200	349565990	9070	9080	9080	9070	24
568	20241121	095100	349348300	9080	9070	9080	9060	5
569	20241121	095000	349302960	9060	9070	9070	9060	303
570	20241121	094900	346554780	9070	9080	9090	9070	317
571	20241121	094800	343677400	9090	9090	9090	9090	309
572	20241121	094700	340868590	9090	9090	9090	9090	70
573	20241121	094600	340232290	9100	9100	9100	9100	184
574	20241121	094500	338557890	9100	9100	9100	9100	171
575	20241121	094400	337001790	9100	9100	9100	9100	45
576	20241121	094300	336592290	9100	9140	9140	9100	3913
577	20241121	094200	300902650	9150	9150	9150	9140	110
578	20241121	094100	299897170	9140	9140	9140	9130	291
579	20241121	094000	297237930	9140	9120	9150	9120	574
580	20241121	093900	291993380	9120	9130	9140	9120	42
581	20241121	093800	291609920	9130	9130	9130	9120	272
582	20241121	093700	289128530	9130	9140	9150	9130	1378
583	20241121	093600	276534170	9140	9110	9140	9110	2368
584	20241121	093500	254908010	9110	9090	9110	9090	789
585	20241121	093400	247726900	9080	9090	9090	9080	864
586	20241121	093300	239881100	9090	9100	9100	9090	265
587	20241121	093200	237469950	9100	9100	9100	9090	267
588	20241121	093100	235041240	9090	9100	9100	9090	17
589	20241121	093000	234886700	9090	9100	9110	9090	344
590	20241121	092900	231756280	9120	9110	9120	9080	296
591	20241121	092800	229060310	9080	9110	9130	9080	1034
592	20241121	092700	219650910	9120	9150	9150	9100	5362
593	20241121	092600	170720660	9130	9020	9150	9020	5170
594	20241121	092500	123777810	9020	9030	9030	9020	939
595	20241121	092400	115299110	9020	9000	9030	9000	6195
596	20241121	092300	59503360	8990	9000	9000	8990	1117
597	20241121	092200	49461180	8990	8980	8990	8980	572
598	20241121	092100	44318950	8980	8970	8980	8970	1283
599	20241121	092000	32798950	8970	8960	8970	8960	51
600	20241121	091900	32341490	8970	8980	8980	8970	376
601	20241121	091800	28968220	8980	8960	8980	8960	1207
602	20241121	091700	18151160	8960	8950	8960	8950	244
603	20241121	091600	15967020	8950	8930	8950	8930	399
604	20241121	091500	12400160	8940	8930	8940	8930	97
605	20241121	091400	11533940	8930	8930	8930	8930	100
606	20241121	091300	10640940	8930	8930	8930	8930	69
607	20241121	091200	10024770	8940	8910	8940	8910	219
608	20241121	091100	8069120	8920	8920	8920	8920	134
609	20241121	091000	6873840	8920	8920	8920	8920	0
610	20241121	090900	6873840	8920	8920	8920	8920	6
611	20241121	090800	6820320	8940	8920	8940	8920	133
612	20241121	090700	5632470	8900	8900	8900	8900	0
613	20241121	090600	5632470	8900	8900	8900	8900	1
614	20241121	090500	5623570	8900	8900	8900	8900	1
615	20241121	090400	5614670	8900	8900	8900	8900	0
616	20241121	090300	5614670	8900	8890	8900	8890	14
617	20241121	090200	5490200	8900	8900	8900	8900	4
618	20241121	090100	5454600	8900	8900	8900	8900	93
619	20241121	090000	4626900	8900	8950	8950	8900	495