KissMeData/084690/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	195400	2543129970	8930	8930	8930	8930	6314
3	20241120	195300	2543129970	8930	8930	8930	8930	0
4	20241120	195200	2543129970	8930	8930	8930	8930	0
5	20241120	195100	2543129970	8930	8930	8930	8930	0
6	20241120	195000	2543129970	8930	8930	8930	8930	0
7	20241120	194900	2543129970	8930	8930	8930	8930	0
8	20241120	194800	2543129970	8930	8930	8930	8930	0
9	20241120	194700	2543129970	8930	8930	8930	8930	0
10	20241120	194600	2543129970	8930	8930	8930	8930	0
11	20241120	194500	2543129970	8930	8930	8930	8930	0
12	20241120	194400	2543129970	8930	8930	8930	8930	0
13	20241120	194300	2543129970	8930	8930	8930	8930	0
14	20241120	194200	2543129970	8930	8930	8930	8930	0
15	20241120	194100	2543129970	8930	8930	8930	8930	0
16	20241120	194000	2543129970	8930	8930	8930	8930	0
17	20241120	193900	2543129970	8930	8930	8930	8930	0
18	20241120	193800	2543129970	8930	8930	8930	8930	0
19	20241120	193700	2543129970	8930	8930	8930	8930	0
20	20241120	193600	2543129970	8930	8930	8930	8930	0
21	20241120	193500	2543129970	8930	8930	8930	8930	0
22	20241120	193400	2543129970	8930	8930	8930	8930	0
23	20241120	193300	2543129970	8930	8930	8930	8930	0
24	20241120	193200	2543129970	8930	8930	8930	8930	0
25	20241120	193100	2543129970	8930	8930	8930	8930	0
26	20241120	193000	2543129970	8930	8930	8930	8930	0
27	20241120	192900	2543129970	8930	8930	8930	8930	0
28	20241120	192800	2543129970	8930	8930	8930	8930	0
29	20241120	192700	2543129970	8930	8930	8930	8930	0
30	20241120	192600	2543129970	8930	8930	8930	8930	0
31	20241120	192500	2543129970	8930	8930	8930	8930	0
32	20241120	192400	2543129970	8930	8930	8930	8930	6314
33	20241120	192300	2543129970	8930	8930	8930	8930	0
34	20241120	192200	2543129970	8930	8930	8930	8930	0
35	20241120	192100	2543129970	8930	8930	8930	8930	0
36	20241120	192000	2543129970	8930	8930	8930	8930	0
37	20241120	191900	2543129970	8930	8930	8930	8930	0
38	20241120	191800	2543129970	8930	8930	8930	8930	0
39	20241120	191700	2543129970	8930	8930	8930	8930	0
40	20241120	191600	2543129970	8930	8930	8930	8930	0
41	20241120	191500	2543129970	8930	8930	8930	8930	0
42	20241120	191400	2543129970	8930	8930	8930	8930	0
43	20241120	191300	2543129970	8930	8930	8930	8930	0
44	20241120	191200	2543129970	8930	8930	8930	8930	0
45	20241120	191100	2543129970	8930	8930	8930	8930	0
46	20241120	191000	2543129970	8930	8930	8930	8930	0
47	20241120	190900	2543129970	8930	8930	8930	8930	0
48	20241120	190800	2543129970	8930	8930	8930	8930	0
49	20241120	190700	2543129970	8930	8930	8930	8930	0
50	20241120	190600	2543129970	8930	8930	8930	8930	0
51	20241120	190500	2543129970	8930	8930	8930	8930	0
52	20241120	190400	2543129970	8930	8930	8930	8930	0
53	20241120	190300	2543129970	8930	8930	8930	8930	0
54	20241120	190200	2543129970	8930	8930	8930	8930	0
55	20241120	190100	2543129970	8930	8930	8930	8930	0
56	20241120	190000	2543129970	8930	8930	8930	8930	0
57	20241120	185900	2543129970	8930	8930	8930	8930	0
58	20241120	185800	2543129970	8930	8930	8930	8930	0
59	20241120	185700	2543129970	8930	8930	8930	8930	0
60	20241120	185600	2543129970	8930	8930	8930	8930	0
61	20241120	185500	2543129970	8930	8930	8930	8930	0
62	20241120	185400	2543129970	8930	8930	8930	8930	6314
63	20241120	185300	2543129970	8930	8930	8930	8930	0
64	20241120	185200	2543129970	8930	8930	8930	8930	0
65	20241120	185100	2543129970	8930	8930	8930	8930	0
66	20241120	185000	2543129970	8930	8930	8930	8930	0
67	20241120	184900	2543129970	8930	8930	8930	8930	0
68	20241120	184800	2543129970	8930	8930	8930	8930	0
69	20241120	184700	2543129970	8930	8930	8930	8930	0
70	20241120	184600	2543129970	8930	8930	8930	8930	0
71	20241120	184500	2543129970	8930	8930	8930	8930	0
72	20241120	184400	2543129970	8930	8930	8930	8930	0
73	20241120	184300	2543129970	8930	8930	8930	8930	0
74	20241120	184200	2543129970	8930	8930	8930	8930	0
75	20241120	184100	2543129970	8930	8930	8930	8930	0
76	20241120	184000	2543129970	8930	8930	8930	8930	0
77	20241120	183900	2543129970	8930	8930	8930	8930	0
78	20241120	183800	2543129970	8930	8930	8930	8930	0
79	20241120	183700	2543129970	8930	8930	8930	8930	0
80	20241120	183600	2543129970	8930	8930	8930	8930	0
81	20241120	183500	2543129970	8930	8930	8930	8930	0
82	20241120	183400	2543129970	8930	8930	8930	8930	0
83	20241120	183300	2543129970	8930	8930	8930	8930	0
84	20241120	183200	2543129970	8930	8930	8930	8930	0
85	20241120	183100	2543129970	8930	8930	8930	8930	0
86	20241120	183000	2543129970	8930	8930	8930	8930	0
87	20241120	182900	2543129970	8930	8930	8930	8930	0
88	20241120	182800	2543129970	8930	8930	8930	8930	0
89	20241120	182700	2543129970	8930	8930	8930	8930	0
90	20241120	182600	2543129970	8930	8930	8930	8930	0
91	20241120	182500	2543129970	8930	8930	8930	8930	0
92	20241120	182400	2543129970	8930	8930	8930	8930	6314
93	20241120	182300	2543129970	8930	8930	8930	8930	0
94	20241120	182200	2543129970	8930	8930	8930	8930	0
95	20241120	182100	2543129970	8930	8930	8930	8930	0
96	20241120	182000	2543129970	8930	8930	8930	8930	0
97	20241120	181900	2543129970	8930	8930	8930	8930	0
98	20241120	181800	2543129970	8930	8930	8930	8930	0
99	20241120	181700	2543129970	8930	8930	8930	8930	0
100	20241120	181600	2543129970	8930	8930	8930	8930	0
101	20241120	181500	2543129970	8930	8930	8930	8930	0
102	20241120	181400	2543129970	8930	8930	8930	8930	0
103	20241120	181300	2543129970	8930	8930	8930	8930	0
104	20241120	181200	2543129970	8930	8930	8930	8930	0
105	20241120	181100	2543129970	8930	8930	8930	8930	0
106	20241120	181000	2543129970	8930	8930	8930	8930	0
107	20241120	180900	2543129970	8930	8930	8930	8930	0
108	20241120	180800	2543129970	8930	8930	8930	8930	0
109	20241120	180700	2543129970	8930	8930	8930	8930	0
110	20241120	180600	2543129970	8930	8930	8930	8930	0
111	20241120	180500	2543129970	8930	8930	8930	8930	0
112	20241120	180400	2543129970	8930	8930	8930	8930	0
113	20241120	180300	2543129970	8930	8930	8930	8930	0
114	20241120	180200	2543129970	8930	8930	8930	8930	0
115	20241120	180100	2543129970	8930	8930	8930	8930	0
116	20241120	180000	2543129970	8930	8930	8930	8930	0
117	20241120	175900	2543129970	8930	8930	8930	8930	0
118	20241120	175800	2543129970	8930	8930	8930	8930	0
119	20241120	175700	2543129970	8930	8930	8930	8930	0
120	20241120	175600	2543129970	8930	8930	8930	8930	0
121	20241120	175500	2543129970	8930	8930	8930	8930	0
122	20241120	175400	2543129970	8930	8930	8930	8930	6314
123	20241120	175300	2543129970	8930	8930	8930	8930	0
124	20241120	175200	2543129970	8930	8930	8930	8930	0
125	20241120	175100	2543129970	8930	8930	8930	8930	0
126	20241120	175000	2543129970	8930	8930	8930	8930	0
127	20241120	174900	2543129970	8930	8930	8930	8930	0
128	20241120	174800	2543129970	8930	8930	8930	8930	0
129	20241120	174700	2543129970	8930	8930	8930	8930	0
130	20241120	174600	2543129970	8930	8930	8930	8930	0
131	20241120	174500	2543129970	8930	8930	8930	8930	0
132	20241120	174400	2543129970	8930	8930	8930	8930	0
133	20241120	174300	2543129970	8930	8930	8930	8930	0
134	20241120	174200	2543129970	8930	8930	8930	8930	0
135	20241120	174100	2543129970	8930	8930	8930	8930	0
136	20241120	174000	2543129970	8930	8930	8930	8930	0
137	20241120	173900	2543129970	8930	8930	8930	8930	0
138	20241120	173800	2543129970	8930	8930	8930	8930	0
139	20241120	173700	2543129970	8930	8930	8930	8930	0
140	20241120	173600	2543129970	8930	8930	8930	8930	0
141	20241120	173500	2543129970	8930	8930	8930	8930	0
142	20241120	173400	2543129970	8930	8930	8930	8930	0
143	20241120	173300	2543129970	8930	8930	8930	8930	0
144	20241120	173200	2543129970	8930	8930	8930	8930	0
145	20241120	173100	2543129970	8930	8930	8930	8930	0
146	20241120	173000	2543129970	8930	8930	8930	8930	0
147	20241120	172900	2543129970	8930	8930	8930	8930	0
148	20241120	172800	2543129970	8930	8930	8930	8930	0
149	20241120	172700	2543129970	8930	8930	8930	8930	0
150	20241120	172600	2543129970	8930	8930	8930	8930	0
151	20241120	172500	2543129970	8930	8930	8930	8930	0
152	20241120	172400	2543129970	8930	8930	8930	8930	6314
153	20241120	172300	2543129970	8930	8930	8930	8930	0
154	20241120	172200	2543129970	8930	8930	8930	8930	0
155	20241120	172100	2543129970	8930	8930	8930	8930	0
156	20241120	172000	2543129970	8930	8930	8930	8930	0
157	20241120	171900	2543129970	8930	8930	8930	8930	0
158	20241120	171800	2543129970	8930	8930	8930	8930	0
159	20241120	171700	2543129970	8930	8930	8930	8930	0
160	20241120	171600	2543129970	8930	8930	8930	8930	0
161	20241120	171500	2543129970	8930	8930	8930	8930	0
162	20241120	171400	2543129970	8930	8930	8930	8930	0
163	20241120	171300	2543129970	8930	8930	8930	8930	0
164	20241120	171200	2543129970	8930	8930	8930	8930	0
165	20241120	171100	2543129970	8930	8930	8930	8930	0
166	20241120	171000	2543129970	8930	8930	8930	8930	0
167	20241120	170900	2543129970	8930	8930	8930	8930	0
168	20241120	170800	2543129970	8930	8930	8930	8930	0
169	20241120	170700	2543129970	8930	8930	8930	8930	0
170	20241120	170600	2543129970	8930	8930	8930	8930	0
171	20241120	170500	2543129970	8930	8930	8930	8930	0
172	20241120	170400	2543129970	8930	8930	8930	8930	0
173	20241120	170300	2543129970	8930	8930	8930	8930	0
174	20241120	170200	2543129970	8930	8930	8930	8930	0
175	20241120	170100	2543129970	8930	8930	8930	8930	0
176	20241120	170000	2543129970	8930	8930	8930	8930	0
177	20241120	165900	2543129970	8930	8930	8930	8930	0
178	20241120	165800	2543129970	8930	8930	8930	8930	0
179	20241120	165700	2543129970	8930	8930	8930	8930	0
180	20241120	165600	2543129970	8930	8930	8930	8930	0
181	20241120	165500	2543129970	8930	8930	8930	8930	0
182	20241120	165400	2543129970	8930	8930	8930	8930	6314
183	20241120	165300	2543129970	8930	8930	8930	8930	0
184	20241120	165200	2543129970	8930	8930	8930	8930	0
185	20241120	165100	2543129970	8930	8930	8930	8930	0
186	20241120	165000	2543129970	8930	8930	8930	8930	0
187	20241120	164900	2543129970	8930	8930	8930	8930	0
188	20241120	164800	2543129970	8930	8930	8930	8930	0
189	20241120	164700	2543129970	8930	8930	8930	8930	0
190	20241120	164600	2543129970	8930	8930	8930	8930	0
191	20241120	164500	2543129970	8930	8930	8930	8930	0
192	20241120	164400	2543129970	8930	8930	8930	8930	0
193	20241120	164300	2543129970	8930	8930	8930	8930	0
194	20241120	164200	2543129970	8930	8930	8930	8930	0
195	20241120	164100	2543129970	8930	8930	8930	8930	0
196	20241120	164000	2543129970	8930	8930	8930	8930	0
197	20241120	163900	2543129970	8930	8930	8930	8930	0
198	20241120	163800	2543129970	8930	8930	8930	8930	0
199	20241120	163700	2543129970	8930	8930	8930	8930	0
200	20241120	163600	2543129970	8930	8930	8930	8930	0
201	20241120	163500	2543129970	8930	8930	8930	8930	0
202	20241120	163400	2543129970	8930	8930	8930	8930	0
203	20241120	163300	2543129970	8930	8930	8930	8930	0
204	20241120	163200	2543129970	8930	8930	8930	8930	0
205	20241120	163100	2543129970	8930	8930	8930	8930	0
206	20241120	163000	2543129970	8930	8930	8930	8930	0
207	20241120	162900	2543129970	8930	8930	8930	8930	0
208	20241120	162800	2543129970	8930	8930	8930	8930	0
209	20241120	162700	2543129970	8930	8930	8930	8930	0
210	20241120	162600	2543129970	8930	8930	8930	8930	0
211	20241120	162500	2543129970	8930	8930	8930	8930	0
212	20241120	162400	2543129970	8930	8930	8930	8930	6314
213	20241120	162300	2543129970	8930	8930	8930	8930	0
214	20241120	162200	2543129970	8930	8930	8930	8930	0
215	20241120	162100	2543129970	8930	8930	8930	8930	0
216	20241120	162000	2543129970	8930	8930	8930	8930	0
217	20241120	161900	2543129970	8930	8930	8930	8930	0
218	20241120	161800	2543129970	8930	8930	8930	8930	0
219	20241120	161700	2543129970	8930	8930	8930	8930	0
220	20241120	161600	2543129970	8930	8930	8930	8930	0
221	20241120	161500	2543129970	8930	8930	8930	8930	0
222	20241120	161400	2543129970	8930	8930	8930	8930	0
223	20241120	161300	2543129970	8930	8930	8930	8930	0
224	20241120	161200	2543129970	8930	8930	8930	8930	0
225	20241120	161100	2543129970	8930	8930	8930	8930	0
226	20241120	161000	2543129970	8930	8930	8930	8930	0
227	20241120	160900	2543129970	8930	8930	8930	8930	0
228	20241120	160800	2543129970	8930	8930	8930	8930	0
229	20241120	160700	2543129970	8930	8930	8930	8930	0
230	20241120	160600	2543129970	8930	8930	8930	8930	0
231	20241120	160500	2543129970	8930	8930	8930	8930	0
232	20241120	160400	2543129970	8930	8930	8930	8930	0
233	20241120	160300	2543129970	8930	8930	8930	8930	0
234	20241120	160200	2543129970	8930	8930	8930	8930	0
235	20241120	160100	2543129970	8930	8930	8930	8930	0
236	20241120	160000	2543129970	8930	8930	8930	8930	0
237	20241120	155900	2543129970	8930	8930	8930	8930	0
238	20241120	155800	2543129970	8930	8930	8930	8930	0
239	20241120	155700	2543129970	8930	8930	8930	8930	0
240	20241120	155600	2543129970	8930	8930	8930	8930	0
241	20241120	155500	2543129970	8930	8930	8930	8930	0
242	20241120	155400	2543129970	8930	8930	8930	8930	6314
243	20241120	155300	2543129970	8930	8930	8930	8930	0
244	20241120	155200	2543129970	8930	8930	8930	8930	0
245	20241120	155100	2543129970	8930	8930	8930	8930	0
246	20241120	155000	2543129970	8930	8930	8930	8930	0
247	20241120	154900	2543129970	8930	8930	8930	8930	0
248	20241120	154800	2543129970	8930	8930	8930	8930	0
249	20241120	154700	2543129970	8930	8930	8930	8930	0
250	20241120	154600	2543129970	8930	8930	8930	8930	0
251	20241120	154500	2543129970	8930	8930	8930	8930	0
252	20241120	154400	2543129970	8930	8930	8930	8930	0
253	20241120	154300	2543129970	8930	8930	8930	8930	0
254	20241120	154200	2543129970	8930	8930	8930	8930	0
255	20241120	154100	2543129970	8930	8930	8930	8930	0
256	20241120	154000	2543129970	8930	8930	8930	8930	0
257	20241120	153900	2543129970	8930	8930	8930	8930	0
258	20241120	153800	2543129970	8930	8930	8930	8930	0
259	20241120	153700	2543129970	8930	8930	8930	8930	0
260	20241120	153600	2543129970	8930	8930	8930	8930	0
261	20241120	153500	2543129970	8930	8930	8930	8930	0
262	20241120	153400	2543129970	8930	8930	8930	8930	0
263	20241120	153300	2543129970	8930	8930	8930	8930	0
264	20241120	153200	2543129970	8930	8930	8930	8930	0
265	20241120	153100	2543129970	8930	8930	8930	8930	0
266	20241120	153000	2543129970	8930	8930	8930	8930	6314
267	20241120	152900	2486745950	8920	8920	8920	8920	0
268	20241120	152800	2486745950	8920	8920	8920	8920	0
269	20241120	152700	2486745950	8920	8920	8920	8920	0
270	20241120	152600	2486745950	8920	8920	8920	8920	0
271	20241120	152500	2486745950	8920	8920	8920	8920	0
272	20241120	152400	2486745950	8920	8920	8920	8920	0
273	20241120	152300	2486745950	8920	8920	8920	8920	0
274	20241120	152200	2486745950	8920	8920	8920	8920	0
275	20241120	152100	2486745950	8920	8920	8920	8920	0
276	20241120	152000	2486745950	8920	8920	8920	8920	0
277	20241120	151900	2486745950	8920	8940	8940	8920	1437
278	20241120	151800	2473899250	8940	8950	8950	8940	604
279	20241120	151700	2468495650	8940	8930	8940	8920	312
280	20241120	151600	2465711470	8940	8930	8960	8930	588
281	20241120	151500	2460454720	8950	8930	8950	8930	140
282	20241120	151400	2459204080	8950	8950	8950	8950	1
283	20241120	151300	2459195130	8910	8910	8960	8910	84
284	20241120	151200	2458446550	8910	8920	8970	8890	6045
285	20241120	151100	2404623520	8920	8980	8990	8920	358
286	20241120	151000	2401428690	8990	8940	8990	8930	643
287	20241120	150900	2395685270	8940	8940	8990	8940	762
288	20241120	150800	2388872320	8950	8960	8990	8950	793
289	20241120	150700	2381773490	8960	8970	8990	8960	1045
290	20241120	150600	2372406660	9000	8990	9000	8970	476
291	20241120	150500	2368131390	8990	8990	9010	8990	624
292	20241120	150400	2362520970	8990	8990	8990	8990	0
293	20241120	150300	2362520970	8990	8990	8990	8990	0
294	20241120	150200	2362520970	8990	8970	8990	8970	2
295	20241120	150100	2362503010	8990	8970	8990	8970	41
296	20241120	150000	2362134840	8980	8980	8980	8980	12
297	20241120	145900	2362027080	8980	8970	8980	8970	980
298	20241120	145800	2353236470	8980	8990	8990	8970	1284
299	20241120	145700	2341703160	8990	8990	8990	8990	86
300	20241120	145600	2340930020	8990	9000	9000	8990	118
301	20241120	145500	2339869190	9010	8970	9010	8970	15
302	20241120	145400	2339734080	9010	8970	9010	8970	6
303	20241120	145300	2339680220	9010	9000	9010	8960	6549
304	20241120	145200	2280837550	9010	9000	9010	9000	125
305	20241120	145100	2279712540	9000	9000	9000	9000	231
306	20241120	145000	2277633540	9000	9010	9010	9000	1181
307	20241120	144900	2267004420	9000	9020	9020	9000	1594
308	20241120	144800	2252649370	9000	9010	9010	9000	883
309	20241120	144700	2244693550	9040	9040	9040	9040	1
310	20241120	144600	2244684510	9010	9030	9030	9010	218
311	20241120	144500	2242717980	9040	8990	9040	8990	218
312	20241120	144400	2240755580	9000	8990	9000	8990	2
313	20241120	144300	2240737590	8990	8990	8990	8990	0
314	20241120	144200	2240737590	8990	8990	8990	8990	50
315	20241120	144100	2240288090	8990	8980	9020	8970	1698
316	20241120	144000	2225044340	8980	9000	9000	8980	3100
317	20241120	143900	2197177870	9000	9010	9010	9000	391
318	20241120	143800	2193656060	9010	9030	9030	9010	2
319	20241120	143700	2193638020	9010	9010	9020	9010	245
320	20241120	143600	2191430560	9020	9020	9020	9020	1000
321	20241120	143500	2182410560	9020	9020	9020	9020	0
322	20241120	143400	2182410560	9020	9030	9050	9020	171
323	20241120	143300	2180867860	9020	9040	9040	9020	28
324	20241120	143200	2180615140	9050	9050	9050	9050	0
325	20241120	143100	2180615140	9050	9050	9050	9010	3
326	20241120	143000	2180588030	9030	9050	9050	9030	484
327	20241120	142900	2176208030	9050	9050	9050	9020	204
328	20241120	142800	2174367830	9020	9020	9030	9020	149
329	20241120	142700	2173023840	9020	9020	9020	9020	1
330	20241120	142600	2173014820	9050	9050	9050	9050	1
331	20241120	142500	2173005770	9030	9060	9060	9010	917
332	20241120	142400	2164742020	9030	9030	9060	9030	489
333	20241120	142300	2160325800	9050	9050	9050	9050	0
334	20241120	142200	2160325800	9050	9020	9050	9020	788
335	20241120	142100	2153218010	9050	9020	9050	9010	69
336	20241120	142000	2152595720	9050	9050	9050	9050	0
337	20241120	141900	2152595720	9050	9010	9050	9010	457
338	20241120	141800	2148470970	9000	9000	9010	9000	516
339	20241120	141700	2143825320	9000	9000	9000	9000	359
340	20241120	141600	2140594320	9000	9000	9000	9000	330
341	20241120	141500	2137624320	9000	9010	9030	9000	1790
342	20241120	141400	2121506740	9020	9030	9030	9020	3178
343	20241120	141300	2092832030	9030	9030	9030	9030	1
344	20241120	141200	2092823000	9060	9060	9060	9030	779
345	20241120	141100	2085781060	9050	9050	9050	9030	171
346	20241120	141000	2084233570	9030	9040	9050	9030	378
347	20241120	140900	2080816670	9050	9050	9050	9050	397
348	20241120	140800	2077223820	9050	9050	9050	9050	3
349	20241120	140700	2077196670	9060	9060	9060	9060	22
350	20241120	140600	2076997350	9060	9060	9070	9060	30
351	20241120	140500	2076725540	9070	9070	9070	9070	1
352	20241120	140400	2076716470	9070	9070	9070	9070	2
353	20241120	140300	2076698330	9040	9050	9060	9040	620
354	20241120	140200	2071086930	9050	9050	9050	9050	250
355	20241120	140100	2068824430	9050	9060	9060	9050	265
356	20241120	140000	2066425850	9060	9060	9070	9060	250
357	20241120	135900	2064160370	9070	9060	9070	9060	342
358	20241120	135800	2061061330	9070	9060	9070	9050	448
359	20241120	135700	2057005480	9070	9070	9070	9070	1
360	20241120	135600	2056996410	9060	9060	9060	9060	44
361	20241120	135500	2056597770	9070	9060	9070	9060	305
362	20241120	135400	2053831470	9070	9060	9070	9060	7
363	20241120	135300	2053768030	9060	9060	9070	9060	134
364	20241120	135200	2052552970	9050	9040	9050	9040	84
365	20241120	135100	2051793600	9050	9050	9050	9050	337
366	20241120	135000	2048743750	9060	9060	9060	9060	1
367	20241120	134900	2048734690	9060	9060	9060	9060	0
368	20241120	134800	2048734690	9060	9060	9060	9060	1
369	20241120	134700	2048725630	9050	9060	9060	9050	99
370	20241120	134600	2047828790	9060	9070	9070	9060	272
371	20241120	134500	2045361860	9070	9070	9070	9070	205
372	20241120	134400	2043502510	9070	9070	9070	9070	7
373	20241120	134300	2043439020	9070	9070	9070	9070	0
374	20241120	134200	2043439020	9070	9070	9070	9070	0
375	20241120	134100	2043439020	9070	9080	9080	9070	129
376	20241120	134000	2042268980	9080	9080	9080	9080	0
377	20241120	133900	2042268980	9080	9060	9080	9060	2693
378	20241120	133800	2017819900	9040	9040	9040	9040	0
379	20241120	133700	2017819900	9040	9040	9040	9040	113
380	20241120	133600	2016798380	9060	9060	9060	9060	0
381	20241120	133500	2016798380	9060	9060	9080	9050	1268
382	20241120	133400	2005321330	9060	9060	9060	9060	291
383	20241120	133300	2002684870	9080	9080	9080	9080	0
384	20241120	133200	2002684870	9080	9080	9080	9080	88
385	20241120	133100	2001885830	9080	9080	9080	9080	10
386	20241120	133000	2001795030	9080	9080	9080	9060	14
387	20241120	132900	2001668150	9060	9060	9060	9060	2
388	20241120	132800	2001650030	9060	9060	9060	9060	0
389	20241120	132700	2001650030	9060	9060	9060	9060	279
390	20241120	132600	1999122290	9060	9060	9060	9060	0
391	20241120	132500	1999122290	9060	9090	9100	9060	1006
392	20241120	132400	1990005790	9070	9080	9080	9070	270
393	20241120	132300	1987555630	9090	9090	9090	9090	101
394	20241120	132200	1986637540	9090	9090	9090	9090	6
395	20241120	132100	1986583000	9110	9090	9110	9090	67
396	20241120	132000	1985973930	9110	9110	9110	9110	332
397	20241120	131900	1982949410	9110	9090	9110	9090	1501
398	20241120	131800	1969285870	9070	9090	9090	9070	267
399	20241120	131700	1966862860	9100	9100	9100	9100	10
400	20241120	131600	1966771860	9100	9060	9100	9060	8
401	20241120	131500	1966699320	9060	9070	9070	9060	288
402	20241120	131400	1964088040	9080	9100	9100	9080	874
403	20241120	131300	1956152080	9100	9090	9100	9090	496
404	20241120	131200	1951639580	9080	9070	9080	9070	134
405	20241120	131100	1950422900	9070	9070	9070	9070	36
406	20241120	131000	1950096380	9080	9070	9080	9070	150
407	20241120	130900	1948735820	9070	9070	9070	9070	1
408	20241120	130800	1948726750	9080	9070	9080	9070	29
409	20241120	130700	1948463700	9060	9070	9070	9060	172
410	20241120	130600	1946903730	9070	9080	9080	9060	264
411	20241120	130500	1944509150	9080	9080	9080	9070	77
412	20241120	130400	1943810740	9070	9070	9070	9070	3
413	20241120	130300	1943783530	9070	9070	9070	9070	15
414	20241120	130200	1943647480	9080	9080	9080	9080	0
415	20241120	130100	1943647480	9080	9060	9080	9050	1255
416	20241120	130000	1932282960	9070	9070	9070	9070	378
417	20241120	125900	1928854500	9070	9080	9100	9070	651
418	20241120	125800	1922938830	9090	9090	9110	9090	705
419	20241120	125700	1916530210	9090	9090	9090	9090	1
420	20241120	125600	1916521120	9090	9090	9090	9090	11
421	20241120	125500	1916421130	9100	9120	9120	9100	2456
422	20241120	125400	1894057870	9120	9120	9120	9120	35
423	20241120	125300	1893738670	9120	9110	9120	9110	406
424	20241120	125200	1890039980	9110	9110	9110	9100	2067
425	20241120	125100	1871210110	9100	9100	9100	9090	870
426	20241120	125000	1863293530	9100	9100	9100	9100	541
427	20241120	124900	1858370430	9080	9090	9090	9080	2436
428	20241120	124800	1836236700	9080	9080	9080	9080	110
429	20241120	124700	1835237900	9070	9070	9070	9070	54
430	20241120	124600	1834748120	9090	9080	9090	9080	838
431	20241120	124500	1827131350	9080	9090	9090	9080	12
432	20241120	124400	1827022280	9090	9090	9090	9090	101
433	20241120	124300	1826104190	9080	9080	9080	9080	1
434	20241120	124200	1826095110	9080	9060	9080	9060	1217
435	20241120	124100	1815045610	9050	9050	9050	9050	610
436	20241120	124000	1809525110	9060	9050	9060	9040	625
437	20241120	123900	1803874670	9040	9050	9050	9040	481
438	20241120	123800	1799524840	9060	9060	9060	9060	16
439	20241120	123700	1799379880	9050	9050	9060	9050	129
440	20241120	123600	1798212370	9050	9050	9050	9050	319
441	20241120	123500	1795325420	9040	9040	9040	9040	69
442	20241120	123400	1794701660	9050	9050	9050	9050	5
443	20241120	123300	1794656410	9050	9060	9060	9040	1004
444	20241120	123200	1785574640	9050	9050	9050	9050	0
445	20241120	123100	1785574640	9050	9060	9060	9050	94
446	20241120	123000	1784723340	9050	9060	9060	9050	14
447	20241120	122900	1784596540	9050	9070	9070	9050	1462
448	20241120	122800	1771350950	9070	9070	9070	9070	4
449	20241120	122700	1771314670	9070	9100	9100	9070	143
450	20241120	122600	1770017290	9060	9110	9110	9060	1003
451	20241120	122500	1760920010	9080	9100	9110	9080	3442
452	20241120	122400	1729641760	9070	9080	9090	9070	3283
453	20241120	122300	1699842240	9060	9110	9110	9060	2222
454	20241120	122200	1679665340	9110	9140	9140	9110	1054
455	20241120	122100	1670058710	9140	9150	9150	9120	972
456	20241120	122000	1661183780	9140	9130	9140	9130	601
457	20241120	121900	1655695440	9130	9140	9140	9120	1781
458	20241120	121800	1639436800	9140	9120	9160	9120	2030
459	20241120	121700	1620852920	9130	9130	9150	9120	4190
460	20241120	121600	1582544290	9130	9100	9130	9100	5314
461	20241120	121500	1534122550	9100	9090	9100	9090	1082
462	20241120	121400	1524286480	9090	9070	9090	9070	276
463	20241120	121300	1521783040	9080	9090	9100	9070	509
464	20241120	121200	1517155710	9100	9100	9110	9080	943
465	20241120	121100	1508574740	9090	9080	9090	9070	2065
466	20241120	121000	1489814570	9080	9080	9080	9060	42
467	20241120	120900	1489433810	9080	9090	9090	9070	7
468	20241120	120800	1489370220	9070	9070	9090	9070	1910
469	20241120	120700	1472042380	9070	9060	9070	9060	222
470	20241120	120600	1470030980	9060	9030	9060	9030	2590
471	20241120	120500	1446597730	9030	9020	9030	9020	2319
472	20241120	120400	1425668750	9010	9010	9010	9010	523
473	20241120	120300	1420956520	9010	9010	9010	9010	0
474	20241120	120200	1420956520	9010	9010	9010	9010	23
475	20241120	120100	1420749290	9010	9000	9010	9000	282
476	20241120	120000	1418209300	8990	8990	8990	8990	15
477	20241120	115900	1418074450	9000	8990	9000	8990	752
478	20241120	115800	1411307450	8990	9000	9000	8990	302
479	20241120	115700	1408589470	9000	9000	9000	9000	223
480	20241120	115600	1406582470	9000	8980	9000	8980	3
481	20241120	115500	1406555510	8980	8980	8980	8980	162
482	20241120	115400	1405100750	8980	8990	8990	8980	53
483	20241120	115300	1404624290	8990	8990	8990	8990	74
484	20241120	115200	1403959030	8990	8990	8990	8990	255
485	20241120	115100	1401666580	8990	8990	8990	8990	5
486	20241120	115000	1401621630	8990	8980	8990	8980	93
487	20241120	114900	1400786470	8980	8990	8990	8980	101
488	20241120	114800	1399879470	8980	8990	8990	8980	3
489	20241120	114700	1399852510	8990	8990	8990	8990	82
490	20241120	114600	1399115330	8990	8980	8990	8980	13
491	20241120	114500	1398998570	8980	8980	8980	8980	166
492	20241120	114400	1397507890	8980	8980	8980	8980	0
493	20241120	114300	1397507890	8980	8970	8980	8970	15
494	20241120	114200	1397373310	8980	8980	8980	8980	382
495	20241120	114100	1393942950	8980	9000	9000	8980	1057
496	20241120	114000	1384447200	9000	8990	9000	8990	140
497	20241120	113900	1383188230	9010	9010	9010	9010	1
498	20241120	113800	1383179220	9010	8990	9010	8990	5
499	20241120	113700	1383134230	9010	9010	9010	9010	1
500	20241120	113600	1383125220	9010	9000	9010	9000	14
501	20241120	113500	1382999160	8990	8990	8990	8990	156
502	20241120	113400	1381596720	9000	9000	9000	9000	8
503	20241120	113300	1381524720	9010	9010	9010	9010	1
504	20241120	113200	1381515710	8970	8970	8970	8970	0
505	20241120	113100	1381515710	8970	9010	9010	8970	304
506	20241120	113000	1378777150	9010	9010	9010	9010	0
507	20241120	112900	1378777150	9010	9010	9010	8970	962
508	20241120	112800	1370145210	8980	9010	9010	8980	807
509	20241120	112700	1362898140	8980	8980	8980	8980	225
510	20241120	112600	1360877640	9010	9010	9010	9010	0
511	20241120	112500	1360877640	9010	9010	9010	9010	1
512	20241120	112400	1360868630	8980	9010	9010	8970	104
513	20241120	112300	1359935290	8970	8980	9000	8970	5677
514	20241120	112200	1308911560	8980	8990	8990	8980	1255
515	20241120	112100	1297629970	8990	9000	9000	8990	479
516	20241120	112000	1293322130	9000	8980	9000	8980	291
517	20241120	111900	1290708690	8980	8960	9000	8960	2055
518	20241120	111800	1272266050	9000	9000	9000	8960	2268
519	20241120	111700	1251913420	8980	8980	9000	8980	58
520	20241120	111600	1251392520	8980	8990	9030	8980	783
521	20241120	111500	1244349700	8990	9030	9030	8990	3024
522	20241120	111400	1217122880	9000	9050	9050	9000	2251
523	20241120	111300	1196834600	9050	9050	9050	9030	1090
524	20241120	111200	1186979860	9050	9020	9050	9020	969
525	20241120	111100	1178221510	9010	9020	9050	9010	3032
526	20241120	111000	1150802190	9010	9010	9020	9010	364
527	20241120	110900	1147522150	9010	9020	9040	9010	2463
528	20241120	110800	1125285990	9030	9000	9030	9000	1117
529	20241120	110700	1115210980	9020	9020	9020	9020	0
530	20241120	110600	1115210980	9020	9000	9030	9000	464
531	20241120	110500	1111025420	9030	9020	9030	8990	831
532	20241120	110400	1103530980	9020	8980	9020	8980	474
533	20241120	110300	1099263700	8970	9010	9010	8970	194
534	20241120	110200	1097522840	9010	9010	9010	9000	362
535	20241120	110100	1094261230	8950	9030	9030	8950	633
536	20241120	110000	1088550430	9040	8910	9040	8910	6591
537	20241120	105900	1029304210	8900	8960	8960	8900	737
538	20241120	105800	1022727680	8960	8960	8960	8960	16
539	20241120	105700	1022584320	8960	8960	8960	8960	25
540	20241120	105600	1022360320	8960	8950	8960	8950	31
541	20241120	105500	1022082600	8960	8950	8970	8950	1840
542	20241120	105400	1005602530	8950	8910	8950	8910	2705
543	20241120	105300	981450850	8890	8900	8920	8890	2290
544	20241120	105200	961045550	8890	8860	8890	8860	5765
545	20241120	105100	909862640	8850	8870	8870	8850	1019
546	20241120	105000	900844380	8870	8840	8870	8840	2343
547	20241120	104900	880102250	8840	8840	8850	8840	379
548	20241120	104800	876751880	8830	8830	8830	8830	1
549	20241120	104700	876743050	8850	8840	8850	8840	3000
550	20241120	104600	850199180	8840	8830	8840	8830	1100
551	20241120	104500	840481780	8830	8830	8830	8830	248
552	20241120	104400	838291940	8830	8810	8830	8810	13
553	20241120	104300	838177370	8840	8830	8840	8820	539
554	20241120	104200	833420580	8850	8860	8860	8850	12
555	20241120	104100	833314340	8860	8860	8860	8860	0
556	20241120	104000	833314340	8860	8860	8860	8860	0
557	20241120	103900	833314340	8860	8860	8860	8860	0
558	20241120	103800	833314340	8860	8850	8860	8850	496
559	20241120	103700	828924720	8850	8820	8850	8800	102
560	20241120	103600	828026330	8840	8840	8840	8840	0
561	20241120	103500	828026330	8840	8840	8840	8840	160
562	20241120	103400	826611930	8850	8850	8850	8850	2
563	20241120	103300	826594230	8820	8850	8850	8820	71
564	20241120	103200	825966960	8820	8850	8850	8820	600
565	20241120	103100	820671960	8850	8850	8850	8850	115
566	20241120	103000	819654210	8850	8850	8850	8850	0
567	20241120	102900	819654210	8850	8810	8850	8810	557
568	20241120	102800	814746960	8860	8860	8860	8860	0
569	20241120	102700	814746960	8860	8860	8860	8860	0
570	20241120	102600	814746960	8860	8860	8860	8860	0
571	20241120	102500	814746960	8860	8860	8860	8860	330
572	20241120	102400	811823160	8860	8860	8860	8860	50
573	20241120	102300	811380160	8860	8860	8860	8860	104
574	20241120	102200	810458720	8860	8860	8860	8860	10
575	20241120	102100	810370120	8860	8810	8860	8810	310
576	20241120	102000	807638920	8810	8820	8860	8810	244
577	20241120	101900	805483140	8830	8840	8840	8830	9440
578	20241120	101800	722127730	8840	8830	8840	8830	184
579	20241120	101700	720501330	8840	8830	8840	8830	52
580	20241120	101600	720042150	8830	8830	8830	8830	374
581	20241120	101500	716739730	8830	8810	8830	8810	4
582	20241120	101400	716704450	8820	8820	8820	8810	330
583	20241120	101300	713795850	8830	8830	8830	8830	10
584	20241120	101200	713707550	8830	8830	8830	8830	34
585	20241120	101100	713407330	8810	8810	8810	8810	0
586	20241120	101000	713407330	8810	8810	8810	8810	118
587	20241120	100900	712367750	8830	8830	8830	8830	12
588	20241120	100800	712261790	8800	8810	8810	8800	1000
589	20241120	100700	703461750	8810	8820	8820	8810	573
590	20241120	100600	698409730	8830	8830	8830	8830	5
591	20241120	100500	698365580	8840	8840	8840	8840	0
592	20241120	100400	698365580	8840	8810	8840	8810	949
593	20241120	100300	690004770	8810	8830	8850	8810	6417
594	20241120	100200	633405880	8830	8860	8870	8830	1013
595	20241120	100100	624444940	8870	8870	8870	8870	100
596	20241120	100000	623557940	8870	8870	8870	8870	12
597	20241120	095900	623451500	8870	8870	8870	8870	1
598	20241120	095800	623442630	8890	8890	8890	8890	0
599	20241120	095700	623442630	8890	8850	8890	8850	202
600	20241120	095600	621646930	8850	8870	8870	8850	91
601	20241120	095500	620841290	8870	8870	8870	8870	3
602	20241120	095400	620814680	8870	8860	8870	8860	500
603	20241120	095300	616382680	8860	8890	8890	8860	255
604	20241120	095200	614122390	8890	8890	8890	8890	619
605	20241120	095100	608619480	8890	8870	8890	8870	182
606	20241120	095000	607005100	8890	8890	8890	8860	693
607	20241120	094900	600848560	8880	8880	8880	8880	1
608	20241120	094800	600839680	8900	8870	8900	8870	902
609	20241120	094700	592829880	8900	8910	8910	8900	570
610	20241120	094600	587751210	8880	8850	8920	8850	6218
611	20241120	094500	532505980	8840	8810	8840	8810	469
612	20241120	094400	528363200	8850	8860	8860	8810	1300
613	20241120	094300	516875850	8860	8860	8860	8860	0
614	20241120	094200	516875850	8860	8850	8860	8850	273
615	20241120	094100	514459780	8860	8860	8860	8860	42
616	20241120	094000	514087660	8870	8870	8870	8870	3235
617	20241120	093900	485393210	8870	8860	8870	8860	601
618	20241120	093800	480068340	8860	8860	8860	8860	2
619	20241120	093700	480050620	8860	8830	8860	8830	11
620	20241120	093600	479953460	8830	8830	8830	8830	93
621	20241120	093500	479132270	8870	8870	8870	8870	1
622	20241120	093400	479123400	8820	8880	8880	8820	6
623	20241120	093300	479070420	8880	8880	8880	8880	107
624	20241120	093200	478120260	8880	8870	8880	8870	597
625	20241120	093100	472824820	8810	8870	8890	8810	2846
626	20241120	093000	447615670	8870	8840	8870	8840	1157
627	20241120	092900	437374770	8840	8840	8840	8840	1
628	20241120	092800	437365930	8800	8850	8850	8800	524
629	20241120	092700	432744480	8860	8860	8860	8850	88
630	20241120	092600	431965000	8860	8840	8860	8820	1241
631	20241120	092500	421002830	8860	8850	8860	8850	140
632	20241120	092400	419763430	8850	8820	8860	8820	2643
633	20241120	092300	396430680	8830	8830	8840	8830	281
634	20241120	092200	393948420	8820	8820	8820	8820	3
635	20241120	092100	393921960	8840	8780	8840	8780	5720
636	20241120	092000	343450820	8790	8780	8790	8780	99
637	20241120	091900	342580680	8780	8770	8780	8740	847
638	20241120	091800	335156200	8780	8770	8780	8740	660
639	20241120	091700	329370170	8780	8770	8780	8750	1098
640	20241120	091600	319736680	8750	8750	8750	8730	405
641	20241120	091500	316197770	8750	8770	8780	8710	3254
642	20241120	091400	287778950	8850	8850	8850	8850	1
643	20241120	091300	287770100	8760	8770	8830	8760	4465
644	20241120	091200	248515950	8770	8830	8830	8770	944
645	20241120	091100	240214480	8880	8770	8890	8720	7178
646	20241120	091000	176607170	8720	8780	8800	8720	1811
647	20241120	090900	160801140	8800	8770	8800	8720	156
648	20241120	090800	159440360	8770	8740	8770	8700	6380
649	20241120	090700	103793860	8730	8770	8770	8730	1180
650	20241120	090600	93471210	8770	8770	8800	8770	991
651	20241120	090500	84780080	8770	8780	8780	8750	972
652	20241120	090400	76263000	8780	8790	8790	8770	971
653	20241120	090300	67739720	8800	8800	8800	8800	120
654	20241120	090200	66683720	8820	8820	8820	8820	2
655	20241120	090100	66666080	8820	8810	8820	8810	572
656	20241120	090000	61623540	8800	8710	8830	8710	6672