KissMeData/251370/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	204900	1307314410	9250	9250	9250	9250	1572
3	20241121	204800	1307314410	9250	9250	9250	9250	0
4	20241121	204700	1307314410	9250	9250	9250	9250	0
5	20241121	204600	1307314410	9250	9250	9250	9250	0
6	20241121	204500	1307314410	9250	9250	9250	9250	0
7	20241121	204400	1307314410	9250	9250	9250	9250	0
8	20241121	204300	1307314410	9250	9250	9250	9250	0
9	20241121	204200	1307314410	9250	9250	9250	9250	0
10	20241121	204100	1307314410	9250	9250	9250	9250	0
11	20241121	204000	1307314410	9250	9250	9250	9250	0
12	20241121	203900	1307314410	9250	9250	9250	9250	0
13	20241121	203800	1307314410	9250	9250	9250	9250	0
14	20241121	203700	1307314410	9250	9250	9250	9250	0
15	20241121	203600	1307314410	9250	9250	9250	9250	0
16	20241121	203500	1307314410	9250	9250	9250	9250	0
17	20241121	203400	1307314410	9250	9250	9250	9250	0
18	20241121	203300	1307314410	9250	9250	9250	9250	0
19	20241121	203200	1307314410	9250	9250	9250	9250	0
20	20241121	203100	1307314410	9250	9250	9250	9250	0
21	20241121	203000	1307314410	9250	9250	9250	9250	0
22	20241121	202900	1307314410	9250	9250	9250	9250	0
23	20241121	202800	1307314410	9250	9250	9250	9250	0
24	20241121	202700	1307314410	9250	9250	9250	9250	0
25	20241121	202600	1307314410	9250	9250	9250	9250	0
26	20241121	202500	1307314410	9250	9250	9250	9250	0
27	20241121	202400	1307314410	9250	9250	9250	9250	0
28	20241121	202300	1307314410	9250	9250	9250	9250	0
29	20241121	202200	1307314410	9250	9250	9250	9250	0
30	20241121	202100	1307314410	9250	9250	9250	9250	0
31	20241121	202000	1307314410	9250	9250	9250	9250	0
32	20241121	201900	1307314410	9250	9250	9250	9250	1572
33	20241121	201800	1307314410	9250	9250	9250	9250	0
34	20241121	201700	1307314410	9250	9250	9250	9250	0
35	20241121	201600	1307314410	9250	9250	9250	9250	0
36	20241121	201500	1307314410	9250	9250	9250	9250	0
37	20241121	201400	1307314410	9250	9250	9250	9250	0
38	20241121	201300	1307314410	9250	9250	9250	9250	0
39	20241121	201200	1307314410	9250	9250	9250	9250	0
40	20241121	201100	1307314410	9250	9250	9250	9250	0
41	20241121	201000	1307314410	9250	9250	9250	9250	0
42	20241121	200900	1307314410	9250	9250	9250	9250	0
43	20241121	200800	1307314410	9250	9250	9250	9250	0
44	20241121	200700	1307314410	9250	9250	9250	9250	0
45	20241121	200600	1307314410	9250	9250	9250	9250	0
46	20241121	200500	1307314410	9250	9250	9250	9250	0
47	20241121	200400	1307314410	9250	9250	9250	9250	0
48	20241121	200300	1307314410	9250	9250	9250	9250	0
49	20241121	200200	1307314410	9250	9250	9250	9250	0
50	20241121	200100	1307314410	9250	9250	9250	9250	0
51	20241121	200000	1307314410	9250	9250	9250	9250	0
52	20241121	195900	1307314410	9250	9250	9250	9250	0
53	20241121	195800	1307314410	9250	9250	9250	9250	0
54	20241121	195700	1307314410	9250	9250	9250	9250	0
55	20241121	195600	1307314410	9250	9250	9250	9250	0
56	20241121	195500	1307314410	9250	9250	9250	9250	0
57	20241121	195400	1307314410	9250	9250	9250	9250	0
58	20241121	195300	1307314410	9250	9250	9250	9250	0
59	20241121	195200	1307314410	9250	9250	9250	9250	0
60	20241121	195100	1307314410	9250	9250	9250	9250	0
61	20241121	195000	1307314410	9250	9250	9250	9250	0
62	20241121	194900	1307314410	9250	9250	9250	9250	1572
63	20241121	194800	1307314410	9250	9250	9250	9250	0
64	20241121	194700	1307314410	9250	9250	9250	9250	0
65	20241121	194600	1307314410	9250	9250	9250	9250	0
66	20241121	194500	1307314410	9250	9250	9250	9250	0
67	20241121	194400	1307314410	9250	9250	9250	9250	0
68	20241121	194300	1307314410	9250	9250	9250	9250	0
69	20241121	194200	1307314410	9250	9250	9250	9250	0
70	20241121	194100	1307314410	9250	9250	9250	9250	0
71	20241121	194000	1307314410	9250	9250	9250	9250	0
72	20241121	193900	1307314410	9250	9250	9250	9250	0
73	20241121	193800	1307314410	9250	9250	9250	9250	0
74	20241121	193700	1307314410	9250	9250	9250	9250	0
75	20241121	193600	1307314410	9250	9250	9250	9250	0
76	20241121	193500	1307314410	9250	9250	9250	9250	0
77	20241121	193400	1307314410	9250	9250	9250	9250	0
78	20241121	193300	1307314410	9250	9250	9250	9250	0
79	20241121	193200	1307314410	9250	9250	9250	9250	0
80	20241121	193100	1307314410	9250	9250	9250	9250	0
81	20241121	193000	1307314410	9250	9250	9250	9250	0
82	20241121	192900	1307314410	9250	9250	9250	9250	0
83	20241121	192800	1307314410	9250	9250	9250	9250	0
84	20241121	192700	1307314410	9250	9250	9250	9250	0
85	20241121	192600	1307314410	9250	9250	9250	9250	0
86	20241121	192500	1307314410	9250	9250	9250	9250	0
87	20241121	192400	1307314410	9250	9250	9250	9250	0
88	20241121	192300	1307314410	9250	9250	9250	9250	0
89	20241121	192200	1307314410	9250	9250	9250	9250	0
90	20241121	192100	1307314410	9250	9250	9250	9250	0
91	20241121	192000	1307314410	9250	9250	9250	9250	0
92	20241121	191900	1307314410	9250	9250	9250	9250	1572
93	20241121	191800	1307314410	9250	9250	9250	9250	0
94	20241121	191700	1307314410	9250	9250	9250	9250	0
95	20241121	191600	1307314410	9250	9250	9250	9250	0
96	20241121	191500	1307314410	9250	9250	9250	9250	0
97	20241121	191400	1307314410	9250	9250	9250	9250	0
98	20241121	191300	1307314410	9250	9250	9250	9250	0
99	20241121	191200	1307314410	9250	9250	9250	9250	0
100	20241121	191100	1307314410	9250	9250	9250	9250	0
101	20241121	191000	1307314410	9250	9250	9250	9250	0
102	20241121	190900	1307314410	9250	9250	9250	9250	0
103	20241121	190800	1307314410	9250	9250	9250	9250	0
104	20241121	190700	1307314410	9250	9250	9250	9250	0
105	20241121	190600	1307314410	9250	9250	9250	9250	0
106	20241121	190500	1307314410	9250	9250	9250	9250	0
107	20241121	190400	1307314410	9250	9250	9250	9250	0
108	20241121	190300	1307314410	9250	9250	9250	9250	0
109	20241121	190200	1307314410	9250	9250	9250	9250	0
110	20241121	190100	1307314410	9250	9250	9250	9250	0
111	20241121	190000	1307314410	9250	9250	9250	9250	0
112	20241121	185900	1307314410	9250	9250	9250	9250	0
113	20241121	185800	1307314410	9250	9250	9250	9250	0
114	20241121	185700	1307314410	9250	9250	9250	9250	0
115	20241121	185600	1307314410	9250	9250	9250	9250	0
116	20241121	185500	1307314410	9250	9250	9250	9250	0
117	20241121	185400	1307314410	9250	9250	9250	9250	0
118	20241121	185300	1307314410	9250	9250	9250	9250	0
119	20241121	185200	1307314410	9250	9250	9250	9250	0
120	20241121	185100	1307314410	9250	9250	9250	9250	0
121	20241121	185000	1307314410	9250	9250	9250	9250	0
122	20241121	184900	1307314410	9250	9250	9250	9250	1572
123	20241121	184800	1307314410	9250	9250	9250	9250	0
124	20241121	184700	1307314410	9250	9250	9250	9250	0
125	20241121	184600	1307314410	9250	9250	9250	9250	0
126	20241121	184500	1307314410	9250	9250	9250	9250	0
127	20241121	184400	1307314410	9250	9250	9250	9250	0
128	20241121	184300	1307314410	9250	9250	9250	9250	0
129	20241121	184200	1307314410	9250	9250	9250	9250	0
130	20241121	184100	1307314410	9250	9250	9250	9250	0
131	20241121	184000	1307314410	9250	9250	9250	9250	0
132	20241121	183900	1307314410	9250	9250	9250	9250	0
133	20241121	183800	1307314410	9250	9250	9250	9250	0
134	20241121	183700	1307314410	9250	9250	9250	9250	0
135	20241121	183600	1307314410	9250	9250	9250	9250	0
136	20241121	183500	1307314410	9250	9250	9250	9250	0
137	20241121	183400	1307314410	9250	9250	9250	9250	0
138	20241121	183300	1307314410	9250	9250	9250	9250	0
139	20241121	183200	1307314410	9250	9250	9250	9250	0
140	20241121	183100	1307314410	9250	9250	9250	9250	0
141	20241121	183000	1307314410	9250	9250	9250	9250	0
142	20241121	182900	1307314410	9250	9250	9250	9250	0
143	20241121	182800	1307314410	9250	9250	9250	9250	0
144	20241121	182700	1307314410	9250	9250	9250	9250	0
145	20241121	182600	1307314410	9250	9250	9250	9250	0
146	20241121	182500	1307314410	9250	9250	9250	9250	0
147	20241121	182400	1307314410	9250	9250	9250	9250	0
148	20241121	182300	1307314410	9250	9250	9250	9250	0
149	20241121	182200	1307314410	9250	9250	9250	9250	0
150	20241121	182100	1307314410	9250	9250	9250	9250	0
151	20241121	182000	1307314410	9250	9250	9250	9250	0
152	20241121	181900	1307314410	9250	9250	9250	9250	1572
153	20241121	181800	1307314410	9250	9250	9250	9250	0
154	20241121	181700	1307314410	9250	9250	9250	9250	0
155	20241121	181600	1307314410	9250	9250	9250	9250	0
156	20241121	181500	1307314410	9250	9250	9250	9250	0
157	20241121	181400	1307314410	9250	9250	9250	9250	0
158	20241121	181300	1307314410	9250	9250	9250	9250	0
159	20241121	181200	1307314410	9250	9250	9250	9250	0
160	20241121	181100	1307314410	9250	9250	9250	9250	0
161	20241121	181000	1307314410	9250	9250	9250	9250	0
162	20241121	180900	1307314410	9250	9250	9250	9250	0
163	20241121	180800	1307314410	9250	9250	9250	9250	0
164	20241121	180700	1307314410	9250	9250	9250	9250	0
165	20241121	180600	1307314410	9250	9250	9250	9250	0
166	20241121	180500	1307314410	9250	9250	9250	9250	0
167	20241121	180400	1307314410	9250	9250	9250	9250	0
168	20241121	180300	1307314410	9250	9250	9250	9250	0
169	20241121	180200	1307314410	9250	9250	9250	9250	0
170	20241121	180100	1307314410	9250	9250	9250	9250	0
171	20241121	180000	1307314410	9250	9250	9250	9250	0
172	20241121	175900	1307314410	9250	9250	9250	9250	0
173	20241121	175800	1307314410	9250	9250	9250	9250	0
174	20241121	175700	1307314410	9250	9250	9250	9250	0
175	20241121	175600	1307314410	9250	9250	9250	9250	0
176	20241121	175500	1307314410	9250	9250	9250	9250	0
177	20241121	175400	1307314410	9250	9250	9250	9250	0
178	20241121	175300	1307314410	9250	9250	9250	9250	0
179	20241121	175200	1307314410	9250	9250	9250	9250	0
180	20241121	175100	1307314410	9250	9250	9250	9250	0
181	20241121	175000	1307314410	9250	9250	9250	9250	0
182	20241121	174900	1307314410	9250	9250	9250	9250	1572
183	20241121	174800	1307314410	9250	9250	9250	9250	0
184	20241121	174700	1307314410	9250	9250	9250	9250	0
185	20241121	174600	1307314410	9250	9250	9250	9250	0
186	20241121	174500	1307314410	9250	9250	9250	9250	0
187	20241121	174400	1307314410	9250	9250	9250	9250	0
188	20241121	174300	1307314410	9250	9250	9250	9250	0
189	20241121	174200	1307314410	9250	9250	9250	9250	0
190	20241121	174100	1307314410	9250	9250	9250	9250	0
191	20241121	174000	1307314410	9250	9250	9250	9250	0
192	20241121	173900	1307314410	9250	9250	9250	9250	0
193	20241121	173800	1307314410	9250	9250	9250	9250	0
194	20241121	173700	1307314410	9250	9250	9250	9250	0
195	20241121	173600	1307314410	9250	9250	9250	9250	0
196	20241121	173500	1307314410	9250	9250	9250	9250	0
197	20241121	173400	1307314410	9250	9250	9250	9250	0
198	20241121	173300	1307314410	9250	9250	9250	9250	0
199	20241121	173200	1307314410	9250	9250	9250	9250	0
200	20241121	173100	1307314410	9250	9250	9250	9250	0
201	20241121	173000	1307314410	9250	9250	9250	9250	0
202	20241121	172900	1307314410	9250	9250	9250	9250	0
203	20241121	172800	1307314410	9250	9250	9250	9250	0
204	20241121	172700	1307314410	9250	9250	9250	9250	0
205	20241121	172600	1307314410	9250	9250	9250	9250	0
206	20241121	172500	1307314410	9250	9250	9250	9250	0
207	20241121	172400	1307314410	9250	9250	9250	9250	0
208	20241121	172300	1307314410	9250	9250	9250	9250	0
209	20241121	172200	1307314410	9250	9250	9250	9250	0
210	20241121	172100	1307314410	9250	9250	9250	9250	0
211	20241121	172000	1307314410	9250	9250	9250	9250	0
212	20241121	171900	1307314410	9250	9250	9250	9250	1572
213	20241121	171800	1307314410	9250	9250	9250	9250	0
214	20241121	171700	1307314410	9250	9250	9250	9250	0
215	20241121	171600	1307314410	9250	9250	9250	9250	0
216	20241121	171500	1307314410	9250	9250	9250	9250	0
217	20241121	171400	1307314410	9250	9250	9250	9250	0
218	20241121	171300	1307314410	9250	9250	9250	9250	0
219	20241121	171200	1307314410	9250	9250	9250	9250	0
220	20241121	171100	1307314410	9250	9250	9250	9250	0
221	20241121	171000	1307314410	9250	9250	9250	9250	0
222	20241121	170900	1307314410	9250	9250	9250	9250	0
223	20241121	170800	1307314410	9250	9250	9250	9250	0
224	20241121	170700	1307314410	9250	9250	9250	9250	0
225	20241121	170600	1307314410	9250	9250	9250	9250	0
226	20241121	170500	1307314410	9250	9250	9250	9250	0
227	20241121	170400	1307314410	9250	9250	9250	9250	0
228	20241121	170300	1307314410	9250	9250	9250	9250	0
229	20241121	170200	1307314410	9250	9250	9250	9250	0
230	20241121	170100	1307314410	9250	9250	9250	9250	0
231	20241121	170000	1307314410	9250	9250	9250	9250	0
232	20241121	165900	1307314410	9250	9250	9250	9250	0
233	20241121	165800	1307314410	9250	9250	9250	9250	0
234	20241121	165700	1307314410	9250	9250	9250	9250	0
235	20241121	165600	1307314410	9250	9250	9250	9250	0
236	20241121	165500	1307314410	9250	9250	9250	9250	0
237	20241121	165400	1307314410	9250	9250	9250	9250	0
238	20241121	165300	1307314410	9250	9250	9250	9250	0
239	20241121	165200	1307314410	9250	9250	9250	9250	0
240	20241121	165100	1307314410	9250	9250	9250	9250	0
241	20241121	165000	1307314410	9250	9250	9250	9250	0
242	20241121	164900	1307314410	9250	9250	9250	9250	1572
243	20241121	164800	1307314410	9250	9250	9250	9250	0
244	20241121	164700	1307314410	9250	9250	9250	9250	0
245	20241121	164600	1307314410	9250	9250	9250	9250	0
246	20241121	164500	1307314410	9250	9250	9250	9250	0
247	20241121	164400	1307314410	9250	9250	9250	9250	0
248	20241121	164300	1307314410	9250	9250	9250	9250	0
249	20241121	164200	1307314410	9250	9250	9250	9250	0
250	20241121	164100	1307314410	9250	9250	9250	9250	0
251	20241121	164000	1307314410	9250	9250	9250	9250	0
252	20241121	163900	1307314410	9250	9250	9250	9250	0
253	20241121	163800	1307314410	9250	9250	9250	9250	0
254	20241121	163700	1307314410	9250	9250	9250	9250	0
255	20241121	163600	1307314410	9250	9250	9250	9250	0
256	20241121	163500	1307314410	9250	9250	9250	9250	0
257	20241121	163400	1307314410	9250	9250	9250	9250	0
258	20241121	163300	1307314410	9250	9250	9250	9250	0
259	20241121	163200	1307314410	9250	9250	9250	9250	0
260	20241121	163100	1307314410	9250	9250	9250	9250	0
261	20241121	163000	1307314410	9250	9250	9250	9250	0
262	20241121	162900	1307314410	9250	9250	9250	9250	0
263	20241121	162800	1307314410	9250	9250	9250	9250	0
264	20241121	162700	1307314410	9250	9250	9250	9250	0
265	20241121	162600	1307314410	9250	9250	9250	9250	0
266	20241121	162500	1307314410	9250	9250	9250	9250	0
267	20241121	162400	1307314410	9250	9250	9250	9250	0
268	20241121	162300	1307314410	9250	9250	9250	9250	0
269	20241121	162200	1307314410	9250	9250	9250	9250	0
270	20241121	162100	1307314410	9250	9250	9250	9250	0
271	20241121	162000	1307314410	9250	9250	9250	9250	0
272	20241121	161900	1307314410	9250	9250	9250	9250	1572
273	20241121	161800	1307314410	9250	9250	9250	9250	0
274	20241121	161700	1307314410	9250	9250	9250	9250	0
275	20241121	161600	1307314410	9250	9250	9250	9250	0
276	20241121	161500	1307314410	9250	9250	9250	9250	0
277	20241121	161400	1307314410	9250	9250	9250	9250	0
278	20241121	161300	1307314410	9250	9250	9250	9250	0
279	20241121	161200	1307314410	9250	9250	9250	9250	0
280	20241121	161100	1307314410	9250	9250	9250	9250	0
281	20241121	161000	1307314410	9250	9250	9250	9250	0
282	20241121	160900	1307314410	9250	9250	9250	9250	0
283	20241121	160800	1307314410	9250	9250	9250	9250	0
284	20241121	160700	1307314410	9250	9250	9250	9250	0
285	20241121	160600	1307314410	9250	9250	9250	9250	0
286	20241121	160500	1307314410	9250	9250	9250	9250	0
287	20241121	160400	1307314410	9250	9250	9250	9250	0
288	20241121	160300	1307314410	9250	9250	9250	9250	0
289	20241121	160200	1307314410	9250	9250	9250	9250	0
290	20241121	160100	1307314410	9250	9250	9250	9250	0
291	20241121	160000	1307314410	9250	9250	9250	9250	0
292	20241121	155900	1307314410	9250	9250	9250	9250	0
293	20241121	155800	1307314410	9250	9250	9250	9250	0
294	20241121	155700	1307314410	9250	9250	9250	9250	0
295	20241121	155600	1307314410	9250	9250	9250	9250	0
296	20241121	155500	1307314410	9250	9250	9250	9250	0
297	20241121	155400	1307314410	9250	9250	9250	9250	0
298	20241121	155300	1307314410	9250	9250	9250	9250	0
299	20241121	155200	1307314410	9250	9250	9250	9250	0
300	20241121	155100	1307314410	9250	9250	9250	9250	0
301	20241121	155000	1307314410	9250	9250	9250	9250	0
302	20241121	154900	1307314410	9250	9250	9250	9250	1572
303	20241121	154800	1307314410	9250	9250	9250	9250	0
304	20241121	154700	1307314410	9250	9250	9250	9250	0
305	20241121	154600	1307314410	9250	9250	9250	9250	0
306	20241121	154500	1307314410	9250	9250	9250	9250	0
307	20241121	154400	1307314410	9250	9250	9250	9250	0
308	20241121	154300	1307314410	9250	9250	9250	9250	0
309	20241121	154200	1307314410	9250	9250	9250	9250	0
310	20241121	154100	1307314410	9250	9250	9250	9250	0
311	20241121	154000	1307314410	9250	9250	9250	9250	0
312	20241121	153900	1307314410	9250	9250	9250	9250	0
313	20241121	153800	1307314410	9250	9250	9250	9250	0
314	20241121	153700	1307314410	9250	9250	9250	9250	0
315	20241121	153600	1307314410	9250	9250	9250	9250	0
316	20241121	153500	1307314410	9250	9250	9250	9250	0
317	20241121	153400	1307314410	9250	9250	9250	9250	0
318	20241121	153300	1307314410	9250	9250	9250	9250	0
319	20241121	153200	1307314410	9250	9250	9250	9250	0
320	20241121	153100	1307314410	9250	9250	9250	9250	0
321	20241121	153000	1307314410	9250	9250	9250	9250	1572
322	20241121	152900	1292773410	9200	9200	9200	9200	0
323	20241121	152800	1292773410	9200	9200	9200	9200	0
324	20241121	152700	1292773410	9200	9200	9200	9200	0
325	20241121	152600	1292773410	9200	9200	9200	9200	0
326	20241121	152500	1292773410	9200	9200	9200	9200	0
327	20241121	152400	1292773410	9200	9200	9200	9200	0
328	20241121	152300	1292773410	9200	9200	9200	9200	0
329	20241121	152200	1292773410	9200	9200	9200	9200	0
330	20241121	152100	1292773410	9200	9200	9200	9200	0
331	20241121	152000	1292773410	9200	9200	9200	9200	0
332	20241121	151900	1292773410	9200	9200	9200	9200	497
333	20241121	151800	1288201010	9200	9200	9200	9200	21
334	20241121	151700	1288007810	9200	9240	9240	9180	4
335	20241121	151600	1287971010	9240	9240	9240	9240	1
336	20241121	151500	1287961770	9240	9240	9240	9240	0
337	20241121	151400	1287961770	9240	9240	9240	9240	0
338	20241121	151300	1287961770	9240	9240	9240	9240	800
339	20241121	151200	1280569770	9230	9230	9230	9230	205
340	20241121	151100	1278677620	9230	9230	9230	9230	0
341	20241121	151000	1278677620	9230	9230	9230	9230	27
342	20241121	150900	1278428410	9240	9240	9240	9240	0
343	20241121	150800	1278428410	9240	9240	9240	9240	0
344	20241121	150700	1278428410	9240	9240	9240	9240	0
345	20241121	150600	1278428410	9240	9240	9240	9240	0
346	20241121	150500	1278428410	9240	9260	9260	9160	50
347	20241121	150400	1277969060	9270	9270	9270	9270	0
348	20241121	150300	1277969060	9270	9270	9270	9270	1
349	20241121	150200	1277959790	9270	9270	9270	9270	0
350	20241121	150100	1277959790	9270	9190	9270	9190	63
351	20241121	150000	1277377850	9190	9190	9190	9190	3
352	20241121	145900	1277350280	9200	9200	9200	9200	1
353	20241121	145800	1277341080	9200	9200	9200	9200	2
354	20241121	145700	1277322680	9200	9200	9200	9200	3
355	20241121	145600	1277295080	9200	9200	9200	9200	10
356	20241121	145500	1277203080	9210	9210	9210	9200	29
357	20241121	145400	1276936080	9190	9220	9220	9190	1491
358	20241121	145300	1263190860	9220	9220	9220	9220	121
359	20241121	145200	1262075240	9220	9220	9220	9220	0
360	20241121	145100	1262075240	9220	9220	9220	9220	0
361	20241121	145000	1262075240	9220	9220	9220	9220	500
362	20241121	144900	1257465240	9220	9230	9230	9220	854
363	20241121	144800	1249589010	9230	9270	9270	9230	2
364	20241121	144700	1249570510	9270	9270	9270	9270	1
365	20241121	144600	1249561240	9230	9230	9230	9230	427
366	20241121	144500	1245620030	9230	9230	9230	9230	0
367	20241121	144400	1245620030	9230	9230	9230	9230	0
368	20241121	144300	1245620030	9230	9230	9230	9230	172
369	20241121	144200	1244032470	9270	9270	9270	9270	0
370	20241121	144100	1244032470	9270	9270	9270	9270	0
371	20241121	144000	1244032470	9270	9270	9270	9270	0
372	20241121	143900	1244032470	9270	9270	9270	9270	1
373	20241121	143800	1244023200	9270	9270	9270	9270	3
374	20241121	143700	1243995390	9270	9270	9270	9270	1
375	20241121	143600	1243986120	9220	9220	9220	9220	0
376	20241121	143500	1243986120	9220	9220	9220	9220	0
377	20241121	143400	1243986120	9220	9230	9230	9220	12
378	20241121	143300	1243875380	9230	9230	9230	9230	0
379	20241121	143200	1243875380	9230	9230	9230	9230	0
380	20241121	143100	1243875380	9230	9270	9270	9230	10
381	20241121	143000	1243782990	9240	9260	9260	9240	4
382	20241121	142900	1243745970	9260	9240	9260	9240	7
383	20241121	142800	1243681270	9240	9240	9240	9240	2
384	20241121	142700	1243662790	9230	9240	9240	9230	7
385	20241121	142600	1243598120	9240	9240	9240	9240	6
386	20241121	142500	1243542680	9240	9240	9240	9240	5
387	20241121	142400	1243496480	9240	9240	9240	9240	6
388	20241121	142300	1243441040	9240	9240	9240	9240	4
389	20241121	142200	1243404080	9220	9220	9220	9220	0
390	20241121	142100	1243404080	9220	9220	9220	9220	0
391	20241121	142000	1243404080	9220	9240	9240	9220	2025
392	20241121	141900	1224733460	9240	9240	9240	9240	7
393	20241121	141800	1224668780	9240	9240	9240	9240	8
394	20241121	141700	1224594860	9240	9240	9240	9230	5
395	20241121	141600	1224548670	9240	9240	9240	9240	7
396	20241121	141500	1224483990	9240	9240	9240	9240	16
397	20241121	141400	1224336150	9240	9240	9240	9240	25
398	20241121	141300	1224105150	9240	9240	9240	9240	22
399	20241121	141200	1223901870	9240	9240	9240	9240	9
400	20241121	141100	1223818710	9240	9260	9260	9240	53
401	20241121	141000	1223328920	9260	9260	9260	9260	6
402	20241121	140900	1223273360	9260	9260	9260	9260	8
403	20241121	140800	1223199280	9270	9270	9270	9270	8
404	20241121	140700	1223125120	9270	9270	9270	9270	6
405	20241121	140600	1223069500	9270	9270	9270	9270	5
406	20241121	140500	1223023150	9220	9270	9270	9220	3128
407	20241121	140400	1194178450	9270	9270	9270	9270	5
408	20241121	140300	1194132100	9270	9270	9270	9270	7
409	20241121	140200	1194067210	9270	9280	9280	9270	27
410	20241121	140100	1193816700	9280	9280	9280	9280	38
411	20241121	140000	1193464060	9270	9290	9290	9270	505
412	20241121	135900	1188777800	9290	9290	9290	9290	1
413	20241121	135800	1188768510	9290	9290	9290	9290	2
414	20241121	135700	1188749930	9290	9290	9290	9290	3
415	20241121	135600	1188722060	9290	9290	9290	9290	1
416	20241121	135500	1188712770	9280	9280	9280	9280	0
417	20241121	135400	1188712770	9280	9280	9280	9280	55
418	20241121	135300	1188202370	9280	9280	9280	9280	1
419	20241121	135200	1188193090	9270	9270	9270	9270	0
420	20241121	135100	1188193090	9270	9270	9270	9270	8
421	20241121	135000	1188118930	9280	9280	9280	9280	1
422	20241121	134900	1188109650	9280	9280	9280	9280	1
423	20241121	134800	1188100370	9290	9290	9290	9290	2
424	20241121	134700	1188081790	9290	9290	9290	9270	59
425	20241121	134600	1187534680	9280	9280	9280	9280	490
426	20241121	134500	1182987480	9270	9270	9270	9270	0
427	20241121	134400	1182987480	9270	9270	9270	9270	0
428	20241121	134300	1182987480	9270	9280	9280	9270	3
429	20241121	134200	1182959650	9280	9280	9280	9280	4
430	20241121	134100	1182922530	9270	9270	9270	9270	2
431	20241121	134000	1182903990	9270	9270	9270	9270	0
432	20241121	133900	1182903990	9270	9270	9270	9270	1
433	20241121	133800	1182894720	9270	9270	9270	9270	4
434	20241121	133700	1182857640	9270	9270	9270	9270	2
435	20241121	133600	1182839100	9270	9270	9270	9270	1
436	20241121	133500	1182829830	9270	9270	9270	9270	0
437	20241121	133400	1182829830	9270	9270	9270	9270	2
438	20241121	133300	1182811290	9260	9260	9260	9260	0
439	20241121	133200	1182811290	9260	9260	9260	9260	0
440	20241121	133100	1182811290	9260	9270	9270	9260	61
441	20241121	133000	1182246420	9230	9230	9230	9230	0
442	20241121	132900	1182246420	9230	9280	9280	9230	221
443	20241121	132800	1180206540	9280	9280	9280	9280	1
444	20241121	132700	1180197260	9280	9280	9280	9280	3
445	20241121	132600	1180169420	9230	9230	9230	9230	0
446	20241121	132500	1180169420	9230	9230	9230	9230	0
447	20241121	132400	1180169420	9230	9230	9230	9230	0
448	20241121	132300	1180169420	9230	9230	9230	9230	0
449	20241121	132200	1180169420	9230	9230	9230	9230	20
450	20241121	132100	1179984820	9260	9260	9260	9260	66
451	20241121	132000	1179373660	9260	9260	9260	9260	0
452	20241121	131900	1179373660	9260	9260	9260	9260	1
453	20241121	131800	1179364400	9290	9290	9290	9290	2
454	20241121	131700	1179345820	9290	9280	9290	9280	168
455	20241121	131600	1177786770	9260	9260	9260	9260	0
456	20241121	131500	1177786770	9260	9270	9290	9260	1600
457	20241121	131400	1162937360	9270	9270	9270	9270	0
458	20241121	131300	1162937360	9270	9270	9270	9270	1
459	20241121	131200	1162928090	9220	9220	9220	9220	0
460	20241121	131100	1162928090	9220	9220	9220	9220	10
461	20241121	131000	1162835890	9270	9270	9270	9270	0
462	20241121	130900	1162835890	9270	9270	9270	9270	6
463	20241121	130800	1162780270	9220	9270	9270	9220	2
464	20241121	130700	1162761780	9250	9250	9250	9250	1
465	20241121	130600	1162752530	9230	9230	9230	9230	389
466	20241121	130500	1159162060	9230	9230	9230	9230	0
467	20241121	130400	1159162060	9230	9230	9230	9230	0
468	20241121	130300	1159162060	9230	9230	9230	9230	60
469	20241121	130200	1158608260	9220	9220	9220	9220	0
470	20241121	130100	1158608260	9220	9220	9220	9220	0
471	20241121	130000	1158608260	9220	9220	9220	9220	408
472	20241121	125900	1154846500	9220	9220	9220	9220	0
473	20241121	125800	1154846500	9220	9220	9220	9220	2
474	20241121	125700	1154828060	9220	9200	9220	9200	12
475	20241121	125600	1154717600	9190	9190	9190	9190	0
476	20241121	125500	1154717600	9190	9190	9190	9190	0
477	20241121	125400	1154717600	9190	9200	9200	9190	738
478	20241121	125300	1147928180	9200	9200	9200	9200	0
479	20241121	125200	1147928180	9200	9200	9200	9200	1
480	20241121	125100	1147918980	9190	9190	9190	9190	60
481	20241121	125000	1147367580	9200	9200	9200	9200	0
482	20241121	124900	1147367580	9200	9200	9200	9200	2
483	20241121	124800	1147349180	9200	9200	9200	9200	2
484	20241121	124700	1147330780	9200	9160	9200	9130	559
485	20241121	124600	1142225650	9160	9180	9180	9160	301
486	20241121	124500	1139465540	9180	9180	9180	9180	0
487	20241121	124400	1139465540	9180	9180	9190	9180	856
488	20241121	124300	1131599260	9180	9180	9180	9180	0
489	20241121	124200	1131599260	9180	9180	9180	9180	129
490	20241121	124100	1130415040	9190	9190	9190	9190	0
491	20241121	124000	1130415040	9190	9190	9190	9190	0
492	20241121	123900	1130415040	9190	9190	9190	9190	0
493	20241121	123800	1130415040	9190	9190	9190	9190	1
494	20241121	123700	1130405850	9190	9190	9190	9190	1
495	20241121	123600	1130396660	9180	9180	9180	9180	0
496	20241121	123500	1130396660	9180	9180	9180	9180	9
497	20241121	123400	1130314040	9130	9130	9130	9130	50
498	20241121	123300	1129857540	9180	9180	9180	9180	1
499	20241121	123200	1129848360	9140	9140	9140	9140	97
500	20241121	123100	1128961780	9140	9140	9140	9140	100
501	20241121	123000	1128047780	9140	9140	9140	9140	0
502	20241121	122900	1128047780	9140	9140	9140	9140	0
503	20241121	122800	1128047780	9140	9140	9140	9140	2
504	20241121	122700	1128029500	9140	9140	9140	9140	1
505	20241121	122600	1128020360	9080	9080	9080	9080	0
506	20241121	122500	1128020360	9080	9080	9080	9080	0
507	20241121	122400	1128020360	9080	9080	9080	9080	664
508	20241121	122300	1121991240	9090	9090	9090	9090	44
509	20241121	122200	1121591280	9110	9090	9110	9090	56
510	20241121	122100	1121081230	9070	9070	9070	9070	38
511	20241121	122000	1120736570	9080	9060	9080	9060	113
512	20241121	121900	1119711820	9060	9070	9070	9060	24
513	20241121	121800	1119494360	9060	9070	9070	9060	3
514	20241121	121700	1119467160	9070	9070	9070	9070	2
515	20241121	121600	1119449020	9070	9070	9070	9070	0
516	20241121	121500	1119449020	9070	9070	9070	9070	0
517	20241121	121400	1119449020	9070	9070	9070	9070	0
518	20241121	121300	1119449020	9070	9040	9070	9040	23
519	20241121	121200	1119241070	9040	9040	9040	9040	0
520	20241121	121100	1119241070	9040	9040	9040	9040	1
521	20241121	121000	1119232030	9040	9040	9040	9030	215
522	20241121	120900	1117288590	9070	9070	9070	9070	1
523	20241121	120800	1117279520	9070	9070	9070	9070	2
524	20241121	120700	1117261380	9070	9070	9070	9070	1
525	20241121	120600	1117252310	9070	9040	9070	9040	48
526	20241121	120500	1116818360	9070	9070	9070	9070	1
527	20241121	120400	1116809290	9080	9080	9080	9080	20
528	20241121	120300	1116627690	9080	9080	9080	9080	0
529	20241121	120200	1116627690	9080	9080	9080	9080	1
530	20241121	120100	1116618610	9080	9080	9080	9080	60
531	20241121	120000	1116073810	9080	9080	9080	9080	0
532	20241121	115900	1116073810	9080	9080	9080	9080	0
533	20241121	115800	1116073810	9080	9080	9080	9080	2
534	20241121	115700	1116055650	9080	9080	9080	9080	1
535	20241121	115600	1116046570	9080	9080	9080	9080	1
536	20241121	115500	1116037490	9080	9080	9080	9080	0
537	20241121	115400	1116037490	9080	9080	9080	9080	30
538	20241121	115300	1115765090	9080	9080	9080	9080	1
539	20241121	115200	1115756010	9080	9080	9080	9080	0
540	20241121	115100	1115756010	9080	9080	9080	9080	60
541	20241121	115000	1115211210	9080	9080	9080	9080	0
542	20241121	114900	1115211210	9080	9080	9080	9080	1
543	20241121	114800	1115202130	9080	9080	9080	9080	1
544	20241121	114700	1115193050	9080	9080	9080	9080	2
545	20241121	114600	1115174890	9080	9080	9080	9080	0
546	20241121	114500	1115174890	9080	9060	9080	9060	11
547	20241121	114400	1115075210	9070	9070	9070	9070	0
548	20241121	114300	1115075210	9070	9070	9070	9070	0
549	20241121	114200	1115075210	9070	9070	9070	9070	70
550	20241121	114100	1114440310	9070	9070	9070	9070	0
551	20241121	114000	1114440310	9070	9070	9070	9070	0
552	20241121	113900	1114440310	9070	9070	9070	9070	0
553	20241121	113800	1114440310	9070	9070	9070	9070	3
554	20241121	113700	1114413100	9070	9070	9070	9070	1
555	20241121	113600	1114404030	9040	9060	9060	9040	211
556	20241121	113500	1112495160	9050	9050	9050	9050	0
557	20241121	113400	1112495160	9050	9060	9060	9050	1518
558	20241121	113300	1098746710	9060	9060	9060	9060	0
559	20241121	113200	1098746710	9060	9060	9060	9060	46
560	20241121	113100	1098329950	9050	9050	9050	9050	0
561	20241121	113000	1098329950	9050	9100	9100	9050	358
562	20241121	112900	1095079380	9100	9110	9110	9100	132
563	20241121	112800	1093878150	9120	9120	9120	9120	1
564	20241121	112700	1093869030	9120	9120	9120	9120	1
565	20241121	112600	1093859910	9110	9110	9110	9110	0
566	20241121	112500	1093859910	9110	9110	9110	9110	2
567	20241121	112400	1093841690	9120	9120	9120	9120	20
568	20241121	112300	1093659290	9130	9130	9130	9130	1
569	20241121	112200	1093650160	9110	9110	9110	9110	116
570	20241121	112100	1092593400	9100	9120	9120	9100	116
571	20241121	112000	1091537770	9140	9140	9140	9140	0
572	20241121	111900	1091537770	9140	9130	9140	9130	2
573	20241121	111800	1091519500	9150	9150	9150	9140	152
574	20241121	111700	1090128710	9150	9150	9150	9150	5
575	20241121	111600	1090082960	9130	9130	9130	9110	171
576	20241121	111500	1088521800	9100	9100	9100	9100	69
577	20241121	111400	1087893900	9100	9100	9100	9100	1
578	20241121	111300	1087884800	9100	9100	9100	9100	1
579	20241121	111200	1087875700	9100	9100	9100	9100	0
580	20241121	111100	1087875700	9100	9100	9100	9100	29
581	20241121	111000	1087611800	9100	9100	9100	9100	0
582	20241121	110900	1087611800	9100	9050	9100	9050	131
583	20241121	110800	1086426150	9050	9060	9060	9050	521
584	20241121	110700	1081707810	9090	9090	9090	9090	180
585	20241121	110600	1080071610	9040	9020	9040	9010	751
586	20241121	110500	1073297620	9050	9060	9060	9020	135
587	20241121	110400	1072076910	9060	9100	9100	9060	959
588	20241121	110300	1063378410	9100	9050	9100	9050	427
589	20241121	110200	1059503140	9060	9080	9080	9020	306
590	20241121	110100	1056739870	9080	9040	9100	9040	2575
591	20241121	110000	1033445770	8740	8740	8740	8740	0
592	20241121	105900	1033445770	8740	9270	9270	8740	9172
593	20241121	105800	950151670	9290	9270	9290	9270	111
594	20241121	105700	949122660	9270	9270	9270	9270	1000
595	20241121	105600	939852660	9270	9270	9270	9270	0
596	20241121	105500	939852660	9270	9270	9270	9270	0
597	20241121	105400	939852660	9270	9280	9280	9270	229
598	20241121	105300	937727760	9280	9280	9280	9280	0
599	20241121	105200	937727760	9280	9280	9280	9280	0
600	20241121	105100	937727760	9280	9280	9280	9280	157
601	20241121	105000	936270800	9300	9280	9300	9280	139
602	20241121	104900	934980840	9280	9280	9280	9280	0
603	20241121	104800	934980840	9280	9280	9280	9280	0
604	20241121	104700	934980840	9280	9280	9280	9280	0
605	20241121	104600	934980840	9280	9280	9280	9280	2
606	20241121	104500	934962280	9280	9300	9300	9280	642
607	20241121	104400	928993260	9300	9300	9300	9300	0
608	20241121	104300	928993260	9300	9300	9300	9300	0
609	20241121	104200	928993260	9300	9300	9300	9300	0
610	20241121	104100	928993260	9300	9290	9300	9290	120
611	20241121	104000	927877270	9300	9300	9300	9300	0
612	20241121	103900	927877270	9300	9300	9300	9300	2
613	20241121	103800	927858670	9290	9290	9290	9290	30
614	20241121	103700	927579970	9290	9290	9290	9290	0
615	20241121	103600	927579970	9290	9290	9290	9290	1
616	20241121	103500	927570680	9290	9290	9290	9290	11
617	20241121	103400	927468490	9290	9290	9290	9290	42
618	20241121	103300	927078310	9290	9290	9290	9290	0
619	20241121	103200	927078310	9290	9280	9290	9280	3
620	20241121	103100	927050460	9270	9280	9280	9270	43
621	20241121	103000	926651760	9280	9280	9280	9280	0
622	20241121	102900	926651760	9280	9300	9300	9280	24
623	20241121	102800	926428880	9300	9300	9300	9300	0
624	20241121	102700	926428880	9300	9290	9300	9290	2
625	20241121	102600	926410290	9270	9270	9270	9270	342
626	20241121	102500	923239950	9270	9270	9270	9270	0
627	20241121	102400	923239950	9270	9270	9270	9270	0
628	20241121	102300	923239950	9270	9270	9270	9270	77
629	20241121	102200	922526160	9270	9270	9270	9270	0
630	20241121	102100	922526160	9270	9270	9270	9270	0
631	20241121	102000	922526160	9270	9270	9270	9270	2
632	20241121	101900	922507620	9330	9310	9330	9260	378
633	20241121	101800	919002890	9310	9310	9310	9310	0
634	20241121	101700	919002890	9310	9310	9310	9310	0
635	20241121	101600	919002890	9310	9310	9310	9310	1
636	20241121	101500	918993580	9310	9360	9360	9310	39
637	20241121	101400	918629580	9360	9360	9360	9360	1
638	20241121	101300	918620220	9340	9340	9340	9340	600
639	20241121	101200	913016220	9320	9340	9340	9320	5
640	20241121	101100	912969580	9330	9330	9330	9330	63
641	20241121	101000	912381790	9330	9330	9330	9330	0
642	20241121	100900	912381790	9330	9330	9330	9330	11
643	20241121	100800	912279160	9330	9340	9340	9330	3
644	20241121	100700	912251150	9340	9340	9340	9340	5
645	20241121	100600	912204450	9330	9330	9330	9330	11
646	20241121	100500	912101820	9340	9340	9340	9340	0
647	20241121	100400	912101820	9340	9340	9340	9340	0
648	20241121	100300	912101820	9340	9340	9340	9340	0
649	20241121	100200	912101820	9340	9340	9340	9340	524
650	20241121	100100	907207660	9340	9310	9340	9270	3916
651	20241121	100000	870838050	9380	9320	9380	9320	885
652	20241121	095900	862553910	9320	9280	9320	9280	223
653	20241121	095800	860480290	9300	9310	9310	9290	7
654	20241121	095700	860415220	9310	9310	9310	9310	0
655	20241121	095600	860415220	9310	9310	9320	9290	149
656	20241121	095500	859030340	9320	9360	9360	9320	24
657	20241121	095400	858805800	9360	9320	9360	9300	602
658	20241121	095300	853207020	9300	9310	9310	9300	904
659	20241121	095200	844798580	9310	9370	9380	9310	10
660	20241121	095100	844704970	9360	9360	9360	9360	60
661	20241121	095000	844143370	9370	9360	9370	9360	106
662	20241121	094900	843150160	9390	9390	9390	9390	0
663	20241121	094800	843150160	9390	9390	9390	9390	30
664	20241121	094700	842868460	9390	9390	9390	9390	6
665	20241121	094600	842812120	9400	9380	9400	9380	954
666	20241121	094500	833851820	9300	9320	9320	9300	427
667	20241121	094400	829879450	9360	9360	9360	9360	125
668	20241121	094300	828709450	9380	9380	9380	9380	20
669	20241121	094200	828521850	9380	9390	9390	9320	1774
670	20241121	094100	811883330	9370	9340	9390	9340	81
671	20241121	094000	811124240	9330	9360	9380	9330	259
672	20241121	093900	808704230	9350	9330	9350	9330	62
673	20241121	093800	808125750	9330	9330	9330	9330	103
674	20241121	093700	807164760	9370	9320	9370	9320	47
675	20241121	093600	806726470	9320	9360	9370	9320	87
676	20241121	093500	805912210	9370	9340	9400	9340	2274
677	20241121	093400	784585440	9340	9290	9340	9250	480
678	20241121	093300	780125700	9260	9200	9260	9200	2397
679	20241121	093200	757991760	9210	9170	9220	9170	6904
680	20241121	093100	694505890	9170	9200	9200	9170	479
681	20241121	093000	690100070	9200	9220	9250	9200	476
682	20241121	092900	685719400	9220	9250	9250	9220	40
683	20241121	092800	685350000	9260	9300	9300	9260	1461
684	20241121	092700	671789500	9300	9350	9350	9300	447
685	20241121	092600	667631860	9360	9360	9360	9360	0
686	20241121	092500	667631860	9360	9360	9360	9360	200
687	20241121	092400	665759860	9360	9300	9360	9300	375
688	20241121	092300	662263180	9300	9300	9310	9300	1699
689	20241121	092200	646462470	9300	9320	9320	9300	1147
690	20241121	092100	635794750	9350	9350	9380	9310	496
691	20241121	092000	631166390	9360	9460	9470	9360	1221
692	20241121	091900	619640040	9460	9410	9470	9360	1112
693	20241121	091800	609121810	9410	9380	9450	9380	5577
694	20241121	091700	556685930	9350	9310	9380	9310	758
695	20241121	091600	549595130	9310	9350	9380	9300	6875
696	20241121	091500	485464300	9340	9310	9340	9310	3107
697	20241121	091400	456466190	9310	9290	9310	9270	1119
698	20241121	091300	446078670	9300	9280	9300	9280	1417
699	20241121	091200	432915250	9300	9300	9300	9300	0
700	20241121	091100	432915250	9300	9290	9330	9290	3383
701	20241121	091000	401406250	9230	9280	9290	9230	1034
702	20241121	090900	391805020	9240	9240	9300	9230	4014
703	20241121	090800	354649980	9250	9290	9290	9240	4106
704	20241121	090700	316638670	9290	9330	9360	9280	6452
705	20241121	090600	256414680	9300	9220	9300	9150	3295
706	20241121	090500	225940870	9220	9210	9310	9210	6928
707	20241121	090400	161726490	9150	9160	9240	9140	3270
708	20241121	090300	131771750	9160	9200	9260	9160	1893
709	20241121	090200	114322180	9140	9130	9260	9100	2777
710	20241121	090100	88814920	9090	9000	9100	9000	754
711	20241121	090000	81986000	8950	8950	8950	8950	4196