KissMeData/101530/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	200600	423709120	5820	5820	5820	5820	1274
3	20241121	200500	423709120	5820	5820	5820	5820	0
4	20241121	200400	423709120	5820	5820	5820	5820	0
5	20241121	200300	423709120	5820	5820	5820	5820	0
6	20241121	200200	423709120	5820	5820	5820	5820	0
7	20241121	200100	423709120	5820	5820	5820	5820	0
8	20241121	200000	423709120	5820	5820	5820	5820	0
9	20241121	195900	423709120	5820	5820	5820	5820	0
10	20241121	195800	423709120	5820	5820	5820	5820	0
11	20241121	195700	423709120	5820	5820	5820	5820	0
12	20241121	195600	423709120	5820	5820	5820	5820	0
13	20241121	195500	423709120	5820	5820	5820	5820	0
14	20241121	195400	423709120	5820	5820	5820	5820	0
15	20241121	195300	423709120	5820	5820	5820	5820	0
16	20241121	195200	423709120	5820	5820	5820	5820	0
17	20241121	195100	423709120	5820	5820	5820	5820	0
18	20241121	195000	423709120	5820	5820	5820	5820	0
19	20241121	194900	423709120	5820	5820	5820	5820	0
20	20241121	194800	423709120	5820	5820	5820	5820	0
21	20241121	194700	423709120	5820	5820	5820	5820	0
22	20241121	194600	423709120	5820	5820	5820	5820	0
23	20241121	194500	423709120	5820	5820	5820	5820	0
24	20241121	194400	423709120	5820	5820	5820	5820	0
25	20241121	194300	423709120	5820	5820	5820	5820	0
26	20241121	194200	423709120	5820	5820	5820	5820	0
27	20241121	194100	423709120	5820	5820	5820	5820	0
28	20241121	194000	423709120	5820	5820	5820	5820	0
29	20241121	193900	423709120	5820	5820	5820	5820	0
30	20241121	193800	423709120	5820	5820	5820	5820	0
31	20241121	193700	423709120	5820	5820	5820	5820	0
32	20241121	193600	423709120	5820	5820	5820	5820	1274
33	20241121	193500	423709120	5820	5820	5820	5820	0
34	20241121	193400	423709120	5820	5820	5820	5820	0
35	20241121	193300	423709120	5820	5820	5820	5820	0
36	20241121	193200	423709120	5820	5820	5820	5820	0
37	20241121	193100	423709120	5820	5820	5820	5820	0
38	20241121	193000	423709120	5820	5820	5820	5820	0
39	20241121	192900	423709120	5820	5820	5820	5820	0
40	20241121	192800	423709120	5820	5820	5820	5820	0
41	20241121	192700	423709120	5820	5820	5820	5820	0
42	20241121	192600	423709120	5820	5820	5820	5820	0
43	20241121	192500	423709120	5820	5820	5820	5820	0
44	20241121	192400	423709120	5820	5820	5820	5820	0
45	20241121	192300	423709120	5820	5820	5820	5820	0
46	20241121	192200	423709120	5820	5820	5820	5820	0
47	20241121	192100	423709120	5820	5820	5820	5820	0
48	20241121	192000	423709120	5820	5820	5820	5820	0
49	20241121	191900	423709120	5820	5820	5820	5820	0
50	20241121	191800	423709120	5820	5820	5820	5820	0
51	20241121	191700	423709120	5820	5820	5820	5820	0
52	20241121	191600	423709120	5820	5820	5820	5820	0
53	20241121	191500	423709120	5820	5820	5820	5820	0
54	20241121	191400	423709120	5820	5820	5820	5820	0
55	20241121	191300	423709120	5820	5820	5820	5820	0
56	20241121	191200	423709120	5820	5820	5820	5820	0
57	20241121	191100	423709120	5820	5820	5820	5820	0
58	20241121	191000	423709120	5820	5820	5820	5820	0
59	20241121	190900	423709120	5820	5820	5820	5820	0
60	20241121	190800	423709120	5820	5820	5820	5820	0
61	20241121	190700	423709120	5820	5820	5820	5820	0
62	20241121	190600	423709120	5820	5820	5820	5820	1274
63	20241121	190500	423709120	5820	5820	5820	5820	0
64	20241121	190400	423709120	5820	5820	5820	5820	0
65	20241121	190300	423709120	5820	5820	5820	5820	0
66	20241121	190200	423709120	5820	5820	5820	5820	0
67	20241121	190100	423709120	5820	5820	5820	5820	0
68	20241121	190000	423709120	5820	5820	5820	5820	0
69	20241121	185900	423709120	5820	5820	5820	5820	0
70	20241121	185800	423709120	5820	5820	5820	5820	0
71	20241121	185700	423709120	5820	5820	5820	5820	0
72	20241121	185600	423709120	5820	5820	5820	5820	0
73	20241121	185500	423709120	5820	5820	5820	5820	0
74	20241121	185400	423709120	5820	5820	5820	5820	0
75	20241121	185300	423709120	5820	5820	5820	5820	0
76	20241121	185200	423709120	5820	5820	5820	5820	0
77	20241121	185100	423709120	5820	5820	5820	5820	0
78	20241121	185000	423709120	5820	5820	5820	5820	0
79	20241121	184900	423709120	5820	5820	5820	5820	0
80	20241121	184800	423709120	5820	5820	5820	5820	0
81	20241121	184700	423709120	5820	5820	5820	5820	0
82	20241121	184600	423709120	5820	5820	5820	5820	0
83	20241121	184500	423709120	5820	5820	5820	5820	0
84	20241121	184400	423709120	5820	5820	5820	5820	0
85	20241121	184300	423709120	5820	5820	5820	5820	0
86	20241121	184200	423709120	5820	5820	5820	5820	0
87	20241121	184100	423709120	5820	5820	5820	5820	0
88	20241121	184000	423709120	5820	5820	5820	5820	0
89	20241121	183900	423709120	5820	5820	5820	5820	0
90	20241121	183800	423709120	5820	5820	5820	5820	0
91	20241121	183700	423709120	5820	5820	5820	5820	0
92	20241121	183600	423709120	5820	5820	5820	5820	1274
93	20241121	183500	423709120	5820	5820	5820	5820	0
94	20241121	183400	423709120	5820	5820	5820	5820	0
95	20241121	183300	423709120	5820	5820	5820	5820	0
96	20241121	183200	423709120	5820	5820	5820	5820	0
97	20241121	183100	423709120	5820	5820	5820	5820	0
98	20241121	183000	423709120	5820	5820	5820	5820	0
99	20241121	182900	423709120	5820	5820	5820	5820	0
100	20241121	182800	423709120	5820	5820	5820	5820	0
101	20241121	182700	423709120	5820	5820	5820	5820	0
102	20241121	182600	423709120	5820	5820	5820	5820	0
103	20241121	182500	423709120	5820	5820	5820	5820	0
104	20241121	182400	423709120	5820	5820	5820	5820	0
105	20241121	182300	423709120	5820	5820	5820	5820	0
106	20241121	182200	423709120	5820	5820	5820	5820	0
107	20241121	182100	423709120	5820	5820	5820	5820	0
108	20241121	182000	423709120	5820	5820	5820	5820	0
109	20241121	181900	423709120	5820	5820	5820	5820	0
110	20241121	181800	423709120	5820	5820	5820	5820	0
111	20241121	181700	423709120	5820	5820	5820	5820	0
112	20241121	181600	423709120	5820	5820	5820	5820	0
113	20241121	181500	423709120	5820	5820	5820	5820	0
114	20241121	181400	423709120	5820	5820	5820	5820	0
115	20241121	181300	423709120	5820	5820	5820	5820	0
116	20241121	181200	423709120	5820	5820	5820	5820	0
117	20241121	181100	423709120	5820	5820	5820	5820	0
118	20241121	181000	423709120	5820	5820	5820	5820	0
119	20241121	180900	423709120	5820	5820	5820	5820	0
120	20241121	180800	423709120	5820	5820	5820	5820	0
121	20241121	180700	423709120	5820	5820	5820	5820	0
122	20241121	180600	423709120	5820	5820	5820	5820	1274
123	20241121	180500	423709120	5820	5820	5820	5820	0
124	20241121	180400	423709120	5820	5820	5820	5820	0
125	20241121	180300	423709120	5820	5820	5820	5820	0
126	20241121	180200	423709120	5820	5820	5820	5820	0
127	20241121	180100	423709120	5820	5820	5820	5820	0
128	20241121	180000	423709120	5820	5820	5820	5820	0
129	20241121	175900	423709120	5820	5820	5820	5820	0
130	20241121	175800	423709120	5820	5820	5820	5820	0
131	20241121	175700	423709120	5820	5820	5820	5820	0
132	20241121	175600	423709120	5820	5820	5820	5820	0
133	20241121	175500	423709120	5820	5820	5820	5820	0
134	20241121	175400	423709120	5820	5820	5820	5820	0
135	20241121	175300	423709120	5820	5820	5820	5820	0
136	20241121	175200	423709120	5820	5820	5820	5820	0
137	20241121	175100	423709120	5820	5820	5820	5820	0
138	20241121	175000	423709120	5820	5820	5820	5820	0
139	20241121	174900	423709120	5820	5820	5820	5820	0
140	20241121	174800	423709120	5820	5820	5820	5820	0
141	20241121	174700	423709120	5820	5820	5820	5820	0
142	20241121	174600	423709120	5820	5820	5820	5820	0
143	20241121	174500	423709120	5820	5820	5820	5820	0
144	20241121	174400	423709120	5820	5820	5820	5820	0
145	20241121	174300	423709120	5820	5820	5820	5820	0
146	20241121	174200	423709120	5820	5820	5820	5820	0
147	20241121	174100	423709120	5820	5820	5820	5820	0
148	20241121	174000	423709120	5820	5820	5820	5820	0
149	20241121	173900	423709120	5820	5820	5820	5820	0
150	20241121	173800	423709120	5820	5820	5820	5820	0
151	20241121	173700	423709120	5820	5820	5820	5820	0
152	20241121	173600	423709120	5820	5820	5820	5820	1274
153	20241121	173500	423709120	5820	5820	5820	5820	0
154	20241121	173400	423709120	5820	5820	5820	5820	0
155	20241121	173300	423709120	5820	5820	5820	5820	0
156	20241121	173200	423709120	5820	5820	5820	5820	0
157	20241121	173100	423709120	5820	5820	5820	5820	0
158	20241121	173000	423709120	5820	5820	5820	5820	0
159	20241121	172900	423709120	5820	5820	5820	5820	0
160	20241121	172800	423709120	5820	5820	5820	5820	0
161	20241121	172700	423709120	5820	5820	5820	5820	0
162	20241121	172600	423709120	5820	5820	5820	5820	0
163	20241121	172500	423709120	5820	5820	5820	5820	0
164	20241121	172400	423709120	5820	5820	5820	5820	0
165	20241121	172300	423709120	5820	5820	5820	5820	0
166	20241121	172200	423709120	5820	5820	5820	5820	0
167	20241121	172100	423709120	5820	5820	5820	5820	0
168	20241121	172000	423709120	5820	5820	5820	5820	0
169	20241121	171900	423709120	5820	5820	5820	5820	0
170	20241121	171800	423709120	5820	5820	5820	5820	0
171	20241121	171700	423709120	5820	5820	5820	5820	0
172	20241121	171600	423709120	5820	5820	5820	5820	0
173	20241121	171500	423709120	5820	5820	5820	5820	0
174	20241121	171400	423709120	5820	5820	5820	5820	0
175	20241121	171300	423709120	5820	5820	5820	5820	0
176	20241121	171200	423709120	5820	5820	5820	5820	0
177	20241121	171100	423709120	5820	5820	5820	5820	0
178	20241121	171000	423709120	5820	5820	5820	5820	0
179	20241121	170900	423709120	5820	5820	5820	5820	0
180	20241121	170800	423709120	5820	5820	5820	5820	0
181	20241121	170700	423709120	5820	5820	5820	5820	0
182	20241121	170600	423709120	5820	5820	5820	5820	1274
183	20241121	170500	423709120	5820	5820	5820	5820	0
184	20241121	170400	423709120	5820	5820	5820	5820	0
185	20241121	170300	423709120	5820	5820	5820	5820	0
186	20241121	170200	423709120	5820	5820	5820	5820	0
187	20241121	170100	423709120	5820	5820	5820	5820	0
188	20241121	170000	423709120	5820	5820	5820	5820	0
189	20241121	165900	423709120	5820	5820	5820	5820	0
190	20241121	165800	423709120	5820	5820	5820	5820	0
191	20241121	165700	423709120	5820	5820	5820	5820	0
192	20241121	165600	423709120	5820	5820	5820	5820	0
193	20241121	165500	423709120	5820	5820	5820	5820	0
194	20241121	165400	423709120	5820	5820	5820	5820	0
195	20241121	165300	423709120	5820	5820	5820	5820	0
196	20241121	165200	423709120	5820	5820	5820	5820	0
197	20241121	165100	423709120	5820	5820	5820	5820	0
198	20241121	165000	423709120	5820	5820	5820	5820	0
199	20241121	164900	423709120	5820	5820	5820	5820	0
200	20241121	164800	423709120	5820	5820	5820	5820	0
201	20241121	164700	423709120	5820	5820	5820	5820	0
202	20241121	164600	423709120	5820	5820	5820	5820	0
203	20241121	164500	423709120	5820	5820	5820	5820	0
204	20241121	164400	423709120	5820	5820	5820	5820	0
205	20241121	164300	423709120	5820	5820	5820	5820	0
206	20241121	164200	423709120	5820	5820	5820	5820	0
207	20241121	164100	423709120	5820	5820	5820	5820	0
208	20241121	164000	423709120	5820	5820	5820	5820	0
209	20241121	163900	423709120	5820	5820	5820	5820	0
210	20241121	163800	423709120	5820	5820	5820	5820	0
211	20241121	163700	423709120	5820	5820	5820	5820	0
212	20241121	163600	423709120	5820	5820	5820	5820	1274
213	20241121	163500	423709120	5820	5820	5820	5820	0
214	20241121	163400	423709120	5820	5820	5820	5820	0
215	20241121	163300	423709120	5820	5820	5820	5820	0
216	20241121	163200	423709120	5820	5820	5820	5820	0
217	20241121	163100	423709120	5820	5820	5820	5820	0
218	20241121	163000	423709120	5820	5820	5820	5820	0
219	20241121	162900	423709120	5820	5820	5820	5820	0
220	20241121	162800	423709120	5820	5820	5820	5820	0
221	20241121	162700	423709120	5820	5820	5820	5820	0
222	20241121	162600	423709120	5820	5820	5820	5820	0
223	20241121	162500	423709120	5820	5820	5820	5820	0
224	20241121	162400	423709120	5820	5820	5820	5820	0
225	20241121	162300	423709120	5820	5820	5820	5820	0
226	20241121	162200	423709120	5820	5820	5820	5820	0
227	20241121	162100	423709120	5820	5820	5820	5820	0
228	20241121	162000	423709120	5820	5820	5820	5820	0
229	20241121	161900	423709120	5820	5820	5820	5820	0
230	20241121	161800	423709120	5820	5820	5820	5820	0
231	20241121	161700	423709120	5820	5820	5820	5820	0
232	20241121	161600	423709120	5820	5820	5820	5820	0
233	20241121	161500	423709120	5820	5820	5820	5820	0
234	20241121	161400	423709120	5820	5820	5820	5820	0
235	20241121	161300	423709120	5820	5820	5820	5820	0
236	20241121	161200	423709120	5820	5820	5820	5820	0
237	20241121	161100	423709120	5820	5820	5820	5820	0
238	20241121	161000	423709120	5820	5820	5820	5820	0
239	20241121	160900	423709120	5820	5820	5820	5820	0
240	20241121	160800	423709120	5820	5820	5820	5820	0
241	20241121	160700	423709120	5820	5820	5820	5820	0
242	20241121	160600	423709120	5820	5820	5820	5820	1274
243	20241121	160500	423709120	5820	5820	5820	5820	0
244	20241121	160400	423709120	5820	5820	5820	5820	0
245	20241121	160300	423709120	5820	5820	5820	5820	0
246	20241121	160200	423709120	5820	5820	5820	5820	0
247	20241121	160100	423709120	5820	5820	5820	5820	0
248	20241121	160000	423709120	5820	5820	5820	5820	0
249	20241121	155900	423709120	5820	5820	5820	5820	0
250	20241121	155800	423709120	5820	5820	5820	5820	0
251	20241121	155700	423709120	5820	5820	5820	5820	0
252	20241121	155600	423709120	5820	5820	5820	5820	0
253	20241121	155500	423709120	5820	5820	5820	5820	0
254	20241121	155400	423709120	5820	5820	5820	5820	0
255	20241121	155300	423709120	5820	5820	5820	5820	0
256	20241121	155200	423709120	5820	5820	5820	5820	0
257	20241121	155100	423709120	5820	5820	5820	5820	0
258	20241121	155000	423709120	5820	5820	5820	5820	0
259	20241121	154900	423709120	5820	5820	5820	5820	0
260	20241121	154800	423709120	5820	5820	5820	5820	0
261	20241121	154700	423709120	5820	5820	5820	5820	0
262	20241121	154600	423709120	5820	5820	5820	5820	0
263	20241121	154500	423709120	5820	5820	5820	5820	0
264	20241121	154400	423709120	5820	5820	5820	5820	0
265	20241121	154300	423709120	5820	5820	5820	5820	0
266	20241121	154200	423709120	5820	5820	5820	5820	0
267	20241121	154100	423709120	5820	5820	5820	5820	0
268	20241121	154000	423709120	5820	5820	5820	5820	0
269	20241121	153900	423709120	5820	5820	5820	5820	0
270	20241121	153800	423709120	5820	5820	5820	5820	0
271	20241121	153700	423709120	5820	5820	5820	5820	0
272	20241121	153600	423709120	5820	5820	5820	5820	1274
273	20241121	153500	423709120	5820	5820	5820	5820	0
274	20241121	153400	423709120	5820	5820	5820	5820	0
275	20241121	153300	423709120	5820	5820	5820	5820	0
276	20241121	153200	423709120	5820	5820	5820	5820	0
277	20241121	153100	423709120	5820	5820	5820	5820	0
278	20241121	153000	423709120	5820	5820	5820	5820	1274
279	20241121	152900	416294440	5850	5850	5850	5850	0
280	20241121	152800	416294440	5850	5850	5850	5850	0
281	20241121	152700	416294440	5850	5850	5850	5850	0
282	20241121	152600	416294440	5850	5850	5850	5850	0
283	20241121	152500	416294440	5850	5850	5850	5850	0
284	20241121	152400	416294440	5850	5850	5850	5850	0
285	20241121	152300	416294440	5850	5850	5850	5850	0
286	20241121	152200	416294440	5850	5850	5850	5850	0
287	20241121	152100	416294440	5850	5850	5850	5850	0
288	20241121	152000	416294440	5850	5850	5850	5850	0
289	20241121	151900	416294440	5850	5850	5850	5850	0
290	20241121	151800	416294440	5850	5850	5850	5850	36
291	20241121	151700	416083840	5830	5830	5830	5830	0
292	20241121	151600	416083840	5830	5830	5830	5830	1
293	20241121	151500	416078010	5850	5850	5850	5850	106
294	20241121	151400	415457910	5830	5830	5830	5830	0
295	20241121	151300	415457910	5830	5830	5830	5830	50
296	20241121	151200	415166410	5850	5830	5850	5830	6
297	20241121	151100	415131380	5830	5830	5830	5830	2
298	20241121	151000	415119720	5850	5850	5850	5850	4
299	20241121	150900	415096320	5830	5830	5830	5830	0
300	20241121	150800	415096320	5830	5830	5830	5830	350
301	20241121	150700	413055820	5830	5830	5830	5830	300
302	20241121	150600	411306820	5840	5840	5840	5830	549
303	20241121	150500	408100670	5850	5850	5850	5850	21
304	20241121	150400	407977820	5860	5860	5860	5860	3
305	20241121	150300	407960240	5850	5850	5850	5850	79
306	20241121	150200	407498090	5860	5860	5860	5860	0
307	20241121	150100	407498090	5860	5860	5860	5860	0
308	20241121	150000	407498090	5860	5860	5860	5860	0
309	20241121	145900	407498090	5860	5860	5860	5860	2
310	20241121	145800	407486370	5850	5850	5850	5850	0
311	20241121	145700	407486370	5850	5850	5850	5850	454
312	20241121	145600	404830470	5850	5850	5850	5850	1
313	20241121	145500	404824620	5840	5840	5840	5840	50
314	20241121	145400	404532620	5840	5840	5840	5840	0
315	20241121	145300	404532620	5840	5840	5840	5840	0
316	20241121	145200	404532620	5840	5840	5840	5840	2
317	20241121	145100	404520940	5820	5840	5840	5820	1183
318	20241121	145000	397624420	5840	5840	5840	5840	0
319	20241121	144900	397624420	5840	5840	5840	5840	394
320	20241121	144800	395323460	5840	5840	5840	5840	0
321	20241121	144700	395323460	5840	5840	5840	5840	0
322	20241121	144600	395323460	5840	5840	5840	5830	560
323	20241121	144500	392053300	5850	5850	5850	5850	7
324	20241121	144400	392012350	5840	5840	5840	5840	196
325	20241121	144300	390867710	5850	5850	5850	5850	0
326	20241121	144200	390867710	5850	5840	5850	5840	24
327	20241121	144100	390727530	5840	5830	5840	5830	191
328	20241121	144000	389613020	5820	5820	5820	5820	0
329	20241121	143900	389613020	5820	5820	5820	5820	0
330	20241121	143800	389613020	5820	5820	5820	5820	2
331	20241121	143700	389601380	5830	5830	5830	5830	0
332	20241121	143600	389601380	5830	5830	5830	5830	0
333	20241121	143500	389601380	5830	5830	5830	5830	20
334	20241121	143400	389484780	5830	5830	5830	5830	0
335	20241121	143300	389484780	5830	5830	5830	5830	1645
336	20241121	143200	379894430	5830	5820	5830	5820	326
337	20241121	143100	377996730	5830	5830	5830	5830	0
338	20241121	143000	377996730	5830	5830	5830	5830	0
339	20241121	142900	377996730	5830	5830	5830	5830	91
340	20241121	142800	377466200	5840	5840	5840	5840	0
341	20241121	142700	377466200	5840	5840	5840	5840	0
342	20241121	142600	377466200	5840	5840	5840	5840	0
343	20241121	142500	377466200	5840	5810	5840	5810	46
344	20241121	142400	377198830	5810	5810	5810	5810	1
345	20241121	142300	377193020	5840	5840	5840	5840	0
346	20241121	142200	377193020	5840	5820	5840	5820	520
347	20241121	142100	374166570	5820	5820	5820	5820	0
348	20241121	142000	374166570	5820	5810	5820	5810	3
349	20241121	141900	374149120	5810	5810	5810	5810	0
350	20241121	141800	374149120	5810	5810	5810	5810	0
351	20241121	141700	374149120	5810	5800	5810	5800	6
352	20241121	141600	374114290	5810	5810	5810	5810	0
353	20241121	141500	374114290	5810	5810	5810	5810	0
354	20241121	141400	374114290	5810	5810	5810	5810	0
355	20241121	141300	374114290	5810	5810	5810	5790	149
356	20241121	141200	373250530	5820	5820	5820	5820	1
357	20241121	141100	373244710	5820	5820	5820	5820	0
358	20241121	141000	373244710	5820	5820	5820	5820	0
359	20241121	140900	373244710	5820	5820	5820	5820	1
360	20241121	140800	373238890	5820	5820	5820	5820	532
361	20241121	140700	370142650	5840	5840	5840	5840	0
362	20241121	140600	370142650	5840	5830	5840	5830	4
363	20241121	140500	370119300	5840	5830	5840	5830	52
364	20241121	140400	369816130	5830	5830	5830	5830	0
365	20241121	140300	369816130	5830	5830	5830	5830	0
366	20241121	140200	369816130	5830	5830	5830	5830	1
367	20241121	140100	369810300	5830	5830	5830	5830	0
368	20241121	140000	369810300	5830	5830	5830	5830	0
369	20241121	135900	369810300	5830	5830	5830	5830	8
370	20241121	135800	369763660	5820	5820	5820	5820	38
371	20241121	135700	369542500	5840	5840	5840	5840	3
372	20241121	135600	369524980	5830	5840	5840	5830	9
373	20241121	135500	369472500	5830	5830	5830	5830	0
374	20241121	135400	369472500	5830	5840	5840	5830	419
375	20241121	135300	367029720	5850	5850	5850	5850	0
376	20241121	135200	367029720	5850	5850	5850	5850	0
377	20241121	135100	367029720	5850	5850	5850	5850	70
378	20241121	135000	366620220	5850	5850	5850	5850	0
379	20241121	134900	366620220	5850	5850	5850	5850	2
380	20241121	134800	366608520	5850	5850	5850	5850	1
381	20241121	134700	366602670	5850	5850	5850	5850	0
382	20241121	134600	366602670	5850	5850	5850	5850	1
383	20241121	134500	366596820	5850	5850	5850	5850	0
384	20241121	134400	366596820	5850	5850	5850	5840	6
385	20241121	134300	366561730	5830	5830	5830	5830	101
386	20241121	134200	365972900	5830	5830	5830	5820	186
387	20241121	134100	364890320	5840	5840	5840	5840	0
388	20241121	134000	364890320	5840	5840	5840	5840	0
389	20241121	133900	364890320	5840	5840	5840	5840	1
390	20241121	133800	364884480	5840	5840	5840	5840	0
391	20241121	133700	364884480	5840	5840	5840	5840	11
392	20241121	133600	364820240	5820	5820	5820	5820	447
393	20241121	133500	362218700	5820	5810	5820	5800	324
394	20241121	133400	360338420	5830	5820	5830	5820	35
395	20241121	133300	360134610	5810	5860	5860	5810	5214
396	20241121	133200	329719010	5870	5870	5870	5870	10
397	20241121	133100	329660310	5850	5870	5870	5850	5
398	20241121	133000	329631030	5880	5880	5880	5880	5
399	20241121	132900	329601630	5860	5860	5860	5860	101
400	20241121	132800	329009770	5860	5860	5860	5860	330
401	20241121	132700	327075970	5880	5880	5880	5880	0
402	20241121	132600	327075970	5880	5860	5880	5850	1278
403	20241121	132500	319569920	5860	5860	5860	5860	0
404	20241121	132400	319569920	5860	5860	5860	5860	0
405	20241121	132300	319569920	5860	5860	5860	5860	1
406	20241121	132200	319564060	5860	5850	5860	5850	3
407	20241121	132100	319546490	5850	5850	5850	5850	0
408	20241121	132000	319546490	5850	5850	5850	5850	0
409	20241121	131900	319546490	5850	5860	5860	5850	8
410	20241121	131800	319499620	5850	5850	5850	5850	0
411	20241121	131700	319499620	5850	5850	5850	5850	0
412	20241121	131600	319499620	5850	5850	5850	5850	1
413	20241121	131500	319493770	5860	5850	5860	5850	60
414	20241121	131400	319142750	5840	5840	5840	5840	45
415	20241121	131300	318879950	5840	5840	5840	5840	20
416	20241121	131200	318763150	5840	5840	5840	5840	2
417	20241121	131100	318751470	5840	5840	5840	5840	2
418	20241121	131000	318739790	5850	5850	5850	5850	0
419	20241121	130900	318739790	5850	5830	5850	5830	7
420	20241121	130800	318698950	5810	5810	5810	5810	0
421	20241121	130700	318698950	5810	5860	5860	5810	1379
422	20241121	130600	310647830	5870	5870	5870	5870	0
423	20241121	130500	310647830	5870	5850	5870	5850	30
424	20241121	130400	310472270	5880	5860	5880	5860	131
425	20241121	130300	309703520	5860	5860	5860	5860	4
426	20241121	130200	309680080	5840	5850	5870	5840	17
427	20241121	130100	309580740	5850	5850	5850	5850	15
428	20241121	130000	309492990	5850	5850	5850	5850	23
429	20241121	125900	309358440	5850	5850	5850	5850	1
430	20241121	125800	309352590	5850	5850	5850	5850	16
431	20241121	125700	309258990	5850	5850	5850	5850	0
432	20241121	125600	309258990	5850	5850	5860	5850	28
433	20241121	125500	309095180	5840	5850	5850	5840	29
434	20241121	125400	308925750	5850	5840	5850	5840	4
435	20241121	125300	308902370	5840	5850	5850	5840	19
436	20241121	125200	308791240	5850	5840	5860	5840	5
437	20241121	125100	308761980	5850	5850	5850	5850	17
438	20241121	125000	308662530	5850	5840	5850	5840	171
439	20241121	124900	307663840	5840	5820	5840	5820	433
440	20241121	124800	305143670	5820	5810	5820	5800	4166
441	20241121	124700	280977570	5810	5860	5870	5810	3389
442	20241121	124600	261216350	5880	5870	5880	5870	12
443	20241121	124500	261145800	5860	5860	5870	5860	22
444	20241121	124400	261016710	5870	5870	5870	5870	0
445	20241121	124300	261016710	5870	5870	5870	5870	16
446	20241121	124200	260922790	5870	5870	5870	5870	18
447	20241121	124100	260817130	5870	5870	5870	5870	0
448	20241121	124000	260817130	5870	5870	5870	5870	17
449	20241121	123900	260717340	5870	5870	5870	5870	18
450	20241121	123800	260611680	5870	5880	5890	5870	33
451	20241121	123700	260417660	5880	5880	5880	5880	16
452	20241121	123600	260323580	5880	5880	5880	5880	1
453	20241121	123500	260317700	5870	5870	5870	5870	16
454	20241121	123400	260223780	5880	5880	5880	5880	17
455	20241121	123300	260123820	5870	5880	5880	5870	2
456	20241121	123200	260112070	5870	5870	5870	5870	17
457	20241121	123100	260012280	5860	5870	5870	5860	17
458	20241121	123000	259912500	5860	5860	5860	5860	169
459	20241121	122900	258922160	5860	5850	5860	5850	7
460	20241121	122800	258881200	5850	5850	5850	5850	0
461	20241121	122700	258881200	5850	5850	5850	5850	19
462	20241121	122600	258770050	5860	5860	5860	5860	17
463	20241121	122500	258670430	5840	5840	5840	5840	1
464	20241121	122400	258664590	5860	5870	5870	5860	100
465	20241121	122300	258078430	5870	5880	5880	5860	30
466	20241121	122200	257902560	5880	5880	5880	5880	17
467	20241121	122100	257802600	5880	5880	5880	5870	40
468	20241121	122000	257567410	5870	5870	5870	5870	36
469	20241121	121900	257356090	5870	5870	5870	5870	26
470	20241121	121800	257203470	5860	5860	5860	5860	17
471	20241121	121700	257103850	5870	5870	5870	5870	0
472	20241121	121600	257103850	5870	5870	5870	5860	474
473	20241121	121500	254326000	5870	5870	5870	5870	0
474	20241121	121400	254326000	5870	5870	5870	5870	17
475	20241121	121300	254226210	5870	5870	5870	5870	18
476	20241121	121200	254120550	5870	5870	5870	5870	0
477	20241121	121100	254120550	5870	5870	5870	5870	16
478	20241121	121000	254026630	5870	5870	5870	5870	18
479	20241121	120900	253920970	5870	5870	5870	5870	2
480	20241121	120800	253909230	5870	5870	5870	5870	17
481	20241121	120700	253809440	5870	5870	5870	5870	0
482	20241121	120600	253809440	5870	5870	5870	5870	18
483	20241121	120500	253703780	5860	5860	5860	5860	16
484	20241121	120400	253610020	5860	5860	5860	5860	0
485	20241121	120300	253610020	5860	5860	5860	5860	17
486	20241121	120200	253510400	5860	5860	5860	5860	17
487	20241121	120100	253410780	5860	5860	5860	5860	0
488	20241121	120000	253410780	5860	5850	5860	5850	1344
489	20241121	115900	245548210	5860	5860	5860	5860	1
490	20241121	115800	245542350	5860	5860	5860	5860	16
491	20241121	115700	245448590	5850	5860	5860	5850	29
492	20241121	115600	245278770	5860	5850	5860	5850	5
493	20241121	115500	245249490	5860	5860	5860	5860	17
494	20241121	115400	245149870	5840	5840	5840	5840	1
495	20241121	115300	245144030	5860	5860	5860	5850	21
496	20241121	115200	245020980	5860	5860	5860	5860	16
497	20241121	115100	244927220	5860	5860	5860	5860	0
498	20241121	115000	244927220	5860	5860	5860	5860	19
499	20241121	114900	244815880	5840	5860	5860	5840	19
500	20241121	114800	244704570	5860	5860	5860	5860	0
501	20241121	114700	244704570	5860	5860	5860	5860	17
502	20241121	114600	244604950	5860	5850	5860	5850	3
503	20241121	114500	244587380	5860	5850	5860	5850	17
504	20241121	114400	244487770	5840	5860	5860	5840	34
505	20241121	114300	244288870	5850	5850	5850	5850	1
506	20241121	114200	244283020	5860	5850	5860	5850	30
507	20241121	114100	244107490	5840	5860	5860	5840	67
508	20241121	114000	243715870	5850	5850	5850	5850	1
509	20241121	113900	243710020	5860	5860	5860	5860	16
510	20241121	113800	243616260	5860	5860	5860	5860	0
511	20241121	113700	243616260	5860	5860	5860	5860	17
512	20241121	113600	243516640	5860	5850	5860	5850	28
513	20241121	113500	243352740	5850	5850	5850	5850	0
514	20241121	113400	243352740	5850	5840	5850	5840	78
515	20241121	113300	242896940	5850	5850	5850	5850	21
516	20241121	113200	242774090	5850	5850	5850	5850	0
517	20241121	113100	242774090	5850	5850	5850	5850	17
518	20241121	113000	242674640	5850	5850	5850	5850	0
519	20241121	112900	242674640	5850	5850	5850	5850	18
520	20241121	112800	242569340	5850	5850	5850	5850	17
521	20241121	112700	242469890	5850	5850	5850	5850	2
522	20241121	112600	242458190	5860	5860	5860	5860	19
523	20241121	112500	242346850	5850	5850	5850	5850	259
524	20241121	112400	240831700	5840	5830	5840	5830	1304
525	20241121	112300	233224360	5830	5830	5830	5820	52
526	20241121	112200	232921220	5830	5830	5830	5830	0
527	20241121	112100	232921220	5830	5850	5850	5810	2831
528	20241121	112000	216413810	5850	5860	5870	5850	58
529	20241121	111900	216074050	5870	5880	5880	5870	2
530	20241121	111800	216062300	5880	5880	5880	5880	17
531	20241121	111700	215962340	5880	5880	5880	5880	0
532	20241121	111600	215962340	5880	5870	5880	5870	19
533	20241121	111500	215850630	5870	5870	5870	5870	51
534	20241121	111400	215551260	5860	5880	5880	5860	1461
535	20241121	111300	206985760	5880	5880	5880	5880	26
536	20241121	111200	206832880	5880	5880	5880	5880	17
537	20241121	111100	206732920	5880	5870	5880	5860	503
538	20241121	111000	203780850	5880	5880	5880	5880	17
539	20241121	110900	203680890	5880	5880	5880	5880	1
540	20241121	110800	203675010	5880	5880	5880	5880	17
541	20241121	110700	203575050	5880	5890	5890	5880	680
542	20241121	110600	199576490	5880	5880	5880	5880	49
543	20241121	110500	199288370	5880	5880	5880	5880	17
544	20241121	110400	199188410	5880	5880	5880	5880	26
545	20241121	110300	199035530	5880	5880	5880	5880	1
546	20241121	110200	199029650	5880	5880	5880	5880	17
547	20241121	110100	198929690	5880	5880	5880	5880	0
548	20241121	110000	198929690	5880	5880	5880	5880	16
549	20241121	105900	198835610	5880	5880	5880	5880	18
550	20241121	105800	198729770	5870	5880	5880	5870	762
551	20241121	105700	194254110	5890	5890	5890	5890	17
552	20241121	105600	194153980	5890	5880	5890	5880	30
553	20241121	105500	193977570	5880	5880	5880	5880	71
554	20241121	105400	193560090	5900	5900	5900	5900	17
555	20241121	105300	193459790	5910	5890	5910	5880	207
556	20241121	105200	192237500	5890	5890	5890	5890	22
557	20241121	105100	192107920	5890	5890	5900	5890	78
558	20241121	105000	191648390	5870	5880	5880	5870	3
559	20241121	104900	191630760	5900	5900	5900	5870	1413
560	20241121	104800	183294340	5910	5900	5910	5900	2
561	20241121	104700	183282530	5920	5890	5920	5890	576
562	20241121	104600	179880530	5880	5880	5880	5880	31
563	20241121	104500	179698250	5900	5890	5900	5890	22
564	20241121	104400	179568540	5890	5890	5890	5890	17
565	20241121	104300	179468410	5890	5880	5890	5880	4
566	20241121	104200	179444880	5860	5870	5890	5860	438
567	20241121	104100	176873160	5870	5890	5890	5870	20
568	20241121	104000	176755420	5870	5890	5890	5870	39
569	20241121	103900	176525890	5890	5890	5890	5890	18
570	20241121	103800	176419870	5890	5880	5890	5880	318
571	20241121	103700	174547850	5890	5890	5890	5890	0
572	20241121	103600	174547850	5890	5900	5900	5890	21
573	20241121	103500	174423970	5890	5910	5910	5890	19
574	20241121	103400	174311720	5900	5910	5910	5900	1372
575	20241121	103300	166216900	5900	5900	5900	5900	18
576	20241121	103200	166110700	5910	5900	5910	5880	68
577	20241121	103100	165709390	5900	5860	5900	5860	472
578	20241121	103000	162940920	5850	5900	5900	5840	2205
579	20241121	102900	150031230	5880	5860	5910	5860	342
580	20241121	102800	148023840	5860	5860	5860	5860	17
581	20241121	102700	147924220	5860	5860	5860	5860	1
582	20241121	102600	147918360	5860	5860	5860	5860	17
583	20241121	102500	147818740	5850	5850	5850	5850	32
584	20241121	102400	147631540	5850	5830	5850	5830	16
585	20241121	102300	147537960	5860	5840	5860	5840	27
586	20241121	102200	147379770	5840	5840	5840	5840	17
587	20241121	102100	147280490	5820	5830	5830	5820	21
588	20241121	102000	147158160	5840	5830	5840	5820	51
589	20241121	101900	146860360	5840	5840	5840	5840	2
590	20241121	101800	146848680	5820	5850	5850	5820	21
591	20241121	101700	146726060	5810	5820	5830	5810	443
592	20241121	101600	144147750	5850	5820	5850	5800	1462
593	20241121	101500	135658510	5830	5850	5850	5830	1585
594	20241121	101400	126412280	5850	5860	5870	5850	90
595	20241121	101300	125884740	5870	5870	5870	5860	5
596	20241121	101200	125855410	5870	5870	5870	5870	17
597	20241121	101100	125755620	5860	5870	5870	5860	21
598	20241121	101000	125632510	5870	5870	5870	5860	69
599	20241121	100900	125227610	5880	5880	5880	5860	73
600	20241121	100800	124798470	5880	5870	5880	5870	4
601	20241121	100700	124774960	5870	5880	5880	5870	67
602	20241121	100600	124381500	5880	5870	5890	5860	130
603	20241121	100500	123617820	5870	5870	5870	5870	290
604	20241121	100400	121915520	5890	5870	5890	5870	572
605	20241121	100300	118557090	5870	5870	5870	5870	250
606	20241121	100200	117089590	5870	5860	5870	5850	355
607	20241121	100100	115010510	5870	5870	5870	5870	217
608	20241121	100000	113736720	5870	5890	5890	5870	315
609	20241121	095900	111881410	5900	5890	5910	5890	283
610	20241121	095800	110214190	5920	5890	5920	5890	676
611	20241121	095700	106231550	5890	5880	5930	5880	619
612	20241121	095600	102586920	5880	5880	5880	5880	131
613	20241121	095500	101816640	5860	5860	5860	5860	0
614	20241121	095400	101816640	5860	5860	5880	5860	21
615	20241121	095300	101693350	5860	5860	5870	5860	18
616	20241121	095200	101587860	5870	5840	5870	5840	36
617	20241121	095100	101376640	5860	5850	5860	5850	18
618	20241121	095000	101271180	5860	5860	5860	5860	82
619	20241121	094900	100790660	5880	5870	5880	5870	19
620	20241121	094800	100679110	5880	5860	5880	5860	57
621	20241121	094700	100344370	5860	5830	5860	5830	671
622	20241121	094600	96417850	5830	5830	5830	5830	18
623	20241121	094500	96312910	5830	5830	5830	5830	16
624	20241121	094400	96219630	5830	5830	5830	5830	117
625	20241121	094300	95537520	5840	5840	5840	5840	18
626	20241121	094200	95432400	5830	5830	5830	5830	0
627	20241121	094100	95432400	5830	5850	5860	5820	195
628	20241121	094000	94296780	5840	5820	5840	5820	365
629	20241121	093900	92172070	5830	5830	5830	5830	500
630	20241121	093800	89257070	5850	5850	5850	5850	17
631	20241121	093700	89157620	5860	5830	5860	5830	2435
632	20241121	093600	74899600	5820	5810	5820	5810	425
633	20241121	093500	72429950	5800	5800	5800	5800	20
634	20241121	093400	72313950	5800	5800	5800	5800	0
635	20241121	093300	72313950	5800	5780	5800	5780	61
636	20241121	093200	71960180	5760	5800	5860	5760	2514
637	20241121	093100	57398110	5820	5820	5820	5820	0
638	20241121	093000	57398110	5820	5790	5820	5770	416
639	20241121	092900	54990140	5790	5800	5800	5790	67
640	20241121	092800	54602040	5780	5820	5820	5780	77
641	20241121	092700	54156550	5810	5810	5810	5810	17
642	20241121	092600	54057780	5820	5820	5820	5820	1
643	20241121	092500	54051960	5820	5810	5820	5810	118
644	20241121	092400	53366210	5790	5770	5810	5770	366
645	20241121	092300	51247330	5770	5770	5770	5760	42
646	20241121	092200	51005390	5760	5770	5780	5760	754
647	20241121	092100	46655210	5760	5760	5770	5760	160
648	20241121	092000	45733600	5770	5790	5790	5770	391
649	20241121	091900	43477150	5790	5780	5790	5770	443
650	20241121	091800	40920210	5790	5790	5790	5790	1
651	20241121	091700	40914420	5790	5800	5800	5780	446
652	20241121	091600	38329750	5800	5780	5800	5780	134
653	20241121	091500	37554890	5780	5780	5780	5770	326
654	20241121	091400	35671610	5810	5810	5810	5810	18
655	20241121	091300	35567030	5820	5800	5820	5800	345
656	20241121	091200	33560420	5800	5780	5800	5780	148
657	20241121	091100	32704350	5810	5810	5810	5810	17
658	20241121	091000	32605580	5780	5830	5830	5780	750
659	20241121	090900	28240950	5850	5850	5850	5850	20
660	20241121	090800	28123950	5850	5850	5850	5850	17
661	20241121	090700	28024500	5840	5840	5840	5840	62
662	20241121	090600	27662420	5850	5840	5850	5840	66
663	20241121	090500	27276710	5840	5830	5840	5830	188
664	20241121	090400	26180170	5830	5830	5830	5810	418
665	20241121	090300	23749190	5850	5840	5870	5840	563
666	20241121	090200	20459140	5900	5910	5920	5830	307
667	20241121	090100	18662200	5930	5840	5930	5840	68
668	20241121	090000	18264990	5840	5760	5840	5760	3134