KissMeData/199480/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	203200	1013855600	5770	5770	5770	5770	8384
3	20241120	203100	1013855600	5770	5770	5770	5770	0
4	20241120	203000	1013855600	5770	5770	5770	5770	0
5	20241120	202900	1013855600	5770	5770	5770	5770	0
6	20241120	202800	1013855600	5770	5770	5770	5770	0
7	20241120	202700	1013855600	5770	5770	5770	5770	0
8	20241120	202600	1013855600	5770	5770	5770	5770	0
9	20241120	202500	1013855600	5770	5770	5770	5770	0
10	20241120	202400	1013855600	5770	5770	5770	5770	0
11	20241120	202300	1013855600	5770	5770	5770	5770	0
12	20241120	202200	1013855600	5770	5770	5770	5770	0
13	20241120	202100	1013855600	5770	5770	5770	5770	0
14	20241120	202000	1013855600	5770	5770	5770	5770	0
15	20241120	201900	1013855600	5770	5770	5770	5770	0
16	20241120	201800	1013855600	5770	5770	5770	5770	0
17	20241120	201700	1013855600	5770	5770	5770	5770	0
18	20241120	201600	1013855600	5770	5770	5770	5770	0
19	20241120	201500	1013855600	5770	5770	5770	5770	0
20	20241120	201400	1013855600	5770	5770	5770	5770	0
21	20241120	201300	1013855600	5770	5770	5770	5770	0
22	20241120	201200	1013855600	5770	5770	5770	5770	0
23	20241120	201100	1013855600	5770	5770	5770	5770	0
24	20241120	201000	1013855600	5770	5770	5770	5770	0
25	20241120	200900	1013855600	5770	5770	5770	5770	0
26	20241120	200800	1013855600	5770	5770	5770	5770	0
27	20241120	200700	1013855600	5770	5770	5770	5770	0
28	20241120	200600	1013855600	5770	5770	5770	5770	0
29	20241120	200500	1013855600	5770	5770	5770	5770	0
30	20241120	200400	1013855600	5770	5770	5770	5770	0
31	20241120	200300	1013855600	5770	5770	5770	5770	0
32	20241120	200200	1013855600	5770	5770	5770	5770	8384
33	20241120	200100	1013855600	5770	5770	5770	5770	0
34	20241120	200000	1013855600	5770	5770	5770	5770	0
35	20241120	195900	1013855600	5770	5770	5770	5770	0
36	20241120	195800	1013855600	5770	5770	5770	5770	0
37	20241120	195700	1013855600	5770	5770	5770	5770	0
38	20241120	195600	1013855600	5770	5770	5770	5770	0
39	20241120	195500	1013855600	5770	5770	5770	5770	0
40	20241120	195400	1013855600	5770	5770	5770	5770	0
41	20241120	195300	1013855600	5770	5770	5770	5770	0
42	20241120	195200	1013855600	5770	5770	5770	5770	0
43	20241120	195100	1013855600	5770	5770	5770	5770	0
44	20241120	195000	1013855600	5770	5770	5770	5770	0
45	20241120	194900	1013855600	5770	5770	5770	5770	0
46	20241120	194800	1013855600	5770	5770	5770	5770	0
47	20241120	194700	1013855600	5770	5770	5770	5770	0
48	20241120	194600	1013855600	5770	5770	5770	5770	0
49	20241120	194500	1013855600	5770	5770	5770	5770	0
50	20241120	194400	1013855600	5770	5770	5770	5770	0
51	20241120	194300	1013855600	5770	5770	5770	5770	0
52	20241120	194200	1013855600	5770	5770	5770	5770	0
53	20241120	194100	1013855600	5770	5770	5770	5770	0
54	20241120	194000	1013855600	5770	5770	5770	5770	0
55	20241120	193900	1013855600	5770	5770	5770	5770	0
56	20241120	193800	1013855600	5770	5770	5770	5770	0
57	20241120	193700	1013855600	5770	5770	5770	5770	0
58	20241120	193600	1013855600	5770	5770	5770	5770	0
59	20241120	193500	1013855600	5770	5770	5770	5770	0
60	20241120	193400	1013855600	5770	5770	5770	5770	0
61	20241120	193300	1013855600	5770	5770	5770	5770	0
62	20241120	193200	1013855600	5770	5770	5770	5770	8384
63	20241120	193100	1013855600	5770	5770	5770	5770	0
64	20241120	193000	1013855600	5770	5770	5770	5770	0
65	20241120	192900	1013855600	5770	5770	5770	5770	0
66	20241120	192800	1013855600	5770	5770	5770	5770	0
67	20241120	192700	1013855600	5770	5770	5770	5770	0
68	20241120	192600	1013855600	5770	5770	5770	5770	0
69	20241120	192500	1013855600	5770	5770	5770	5770	0
70	20241120	192400	1013855600	5770	5770	5770	5770	0
71	20241120	192300	1013855600	5770	5770	5770	5770	0
72	20241120	192200	1013855600	5770	5770	5770	5770	0
73	20241120	192100	1013855600	5770	5770	5770	5770	0
74	20241120	192000	1013855600	5770	5770	5770	5770	0
75	20241120	191900	1013855600	5770	5770	5770	5770	0
76	20241120	191800	1013855600	5770	5770	5770	5770	0
77	20241120	191700	1013855600	5770	5770	5770	5770	0
78	20241120	191600	1013855600	5770	5770	5770	5770	0
79	20241120	191500	1013855600	5770	5770	5770	5770	0
80	20241120	191400	1013855600	5770	5770	5770	5770	0
81	20241120	191300	1013855600	5770	5770	5770	5770	0
82	20241120	191200	1013855600	5770	5770	5770	5770	0
83	20241120	191100	1013855600	5770	5770	5770	5770	0
84	20241120	191000	1013855600	5770	5770	5770	5770	0
85	20241120	190900	1013855600	5770	5770	5770	5770	0
86	20241120	190800	1013855600	5770	5770	5770	5770	0
87	20241120	190700	1013855600	5770	5770	5770	5770	0
88	20241120	190600	1013855600	5770	5770	5770	5770	0
89	20241120	190500	1013855600	5770	5770	5770	5770	0
90	20241120	190400	1013855600	5770	5770	5770	5770	0
91	20241120	190300	1013855600	5770	5770	5770	5770	0
92	20241120	190200	1013855600	5770	5770	5770	5770	8384
93	20241120	190100	1013855600	5770	5770	5770	5770	0
94	20241120	190000	1013855600	5770	5770	5770	5770	0
95	20241120	185900	1013855600	5770	5770	5770	5770	0
96	20241120	185800	1013855600	5770	5770	5770	5770	0
97	20241120	185700	1013855600	5770	5770	5770	5770	0
98	20241120	185600	1013855600	5770	5770	5770	5770	0
99	20241120	185500	1013855600	5770	5770	5770	5770	0
100	20241120	185400	1013855600	5770	5770	5770	5770	0
101	20241120	185300	1013855600	5770	5770	5770	5770	0
102	20241120	185200	1013855600	5770	5770	5770	5770	0
103	20241120	185100	1013855600	5770	5770	5770	5770	0
104	20241120	185000	1013855600	5770	5770	5770	5770	0
105	20241120	184900	1013855600	5770	5770	5770	5770	0
106	20241120	184800	1013855600	5770	5770	5770	5770	0
107	20241120	184700	1013855600	5770	5770	5770	5770	0
108	20241120	184600	1013855600	5770	5770	5770	5770	0
109	20241120	184500	1013855600	5770	5770	5770	5770	0
110	20241120	184400	1013855600	5770	5770	5770	5770	0
111	20241120	184300	1013855600	5770	5770	5770	5770	0
112	20241120	184200	1013855600	5770	5770	5770	5770	0
113	20241120	184100	1013855600	5770	5770	5770	5770	0
114	20241120	184000	1013855600	5770	5770	5770	5770	0
115	20241120	183900	1013855600	5770	5770	5770	5770	0
116	20241120	183800	1013855600	5770	5770	5770	5770	0
117	20241120	183700	1013855600	5770	5770	5770	5770	0
118	20241120	183600	1013855600	5770	5770	5770	5770	0
119	20241120	183500	1013855600	5770	5770	5770	5770	0
120	20241120	183400	1013855600	5770	5770	5770	5770	0
121	20241120	183300	1013855600	5770	5770	5770	5770	0
122	20241120	183200	1013855600	5770	5770	5770	5770	8384
123	20241120	183100	1013855600	5770	5770	5770	5770	0
124	20241120	183000	1013855600	5770	5770	5770	5770	0
125	20241120	182900	1013855600	5770	5770	5770	5770	0
126	20241120	182800	1013855600	5770	5770	5770	5770	0
127	20241120	182700	1013855600	5770	5770	5770	5770	0
128	20241120	182600	1013855600	5770	5770	5770	5770	0
129	20241120	182500	1013855600	5770	5770	5770	5770	0
130	20241120	182400	1013855600	5770	5770	5770	5770	0
131	20241120	182300	1013855600	5770	5770	5770	5770	0
132	20241120	182200	1013855600	5770	5770	5770	5770	0
133	20241120	182100	1013855600	5770	5770	5770	5770	0
134	20241120	182000	1013855600	5770	5770	5770	5770	0
135	20241120	181900	1013855600	5770	5770	5770	5770	0
136	20241120	181800	1013855600	5770	5770	5770	5770	0
137	20241120	181700	1013855600	5770	5770	5770	5770	0
138	20241120	181600	1013855600	5770	5770	5770	5770	0
139	20241120	181500	1013855600	5770	5770	5770	5770	0
140	20241120	181400	1013855600	5770	5770	5770	5770	0
141	20241120	181300	1013855600	5770	5770	5770	5770	0
142	20241120	181200	1013855600	5770	5770	5770	5770	0
143	20241120	181100	1013855600	5770	5770	5770	5770	0
144	20241120	181000	1013855600	5770	5770	5770	5770	0
145	20241120	180900	1013855600	5770	5770	5770	5770	0
146	20241120	180800	1013855600	5770	5770	5770	5770	0
147	20241120	180700	1013855600	5770	5770	5770	5770	0
148	20241120	180600	1013855600	5770	5770	5770	5770	0
149	20241120	180500	1013855600	5770	5770	5770	5770	0
150	20241120	180400	1013855600	5770	5770	5770	5770	0
151	20241120	180300	1013855600	5770	5770	5770	5770	0
152	20241120	180200	1013855600	5770	5770	5770	5770	8384
153	20241120	180100	1013855600	5770	5770	5770	5770	0
154	20241120	180000	1013855600	5770	5770	5770	5770	0
155	20241120	175900	1013855600	5770	5770	5770	5770	0
156	20241120	175800	1013855600	5770	5770	5770	5770	0
157	20241120	175700	1013855600	5770	5770	5770	5770	0
158	20241120	175600	1013855600	5770	5770	5770	5770	0
159	20241120	175500	1013855600	5770	5770	5770	5770	0
160	20241120	175400	1013855600	5770	5770	5770	5770	0
161	20241120	175300	1013855600	5770	5770	5770	5770	0
162	20241120	175200	1013855600	5770	5770	5770	5770	0
163	20241120	175100	1013855600	5770	5770	5770	5770	0
164	20241120	175000	1013855600	5770	5770	5770	5770	0
165	20241120	174900	1013855600	5770	5770	5770	5770	0
166	20241120	174800	1013855600	5770	5770	5770	5770	0
167	20241120	174700	1013855600	5770	5770	5770	5770	0
168	20241120	174600	1013855600	5770	5770	5770	5770	0
169	20241120	174500	1013855600	5770	5770	5770	5770	0
170	20241120	174400	1013855600	5770	5770	5770	5770	0
171	20241120	174300	1013855600	5770	5770	5770	5770	0
172	20241120	174200	1013855600	5770	5770	5770	5770	0
173	20241120	174100	1013855600	5770	5770	5770	5770	0
174	20241120	174000	1013855600	5770	5770	5770	5770	0
175	20241120	173900	1013855600	5770	5770	5770	5770	0
176	20241120	173800	1013855600	5770	5770	5770	5770	0
177	20241120	173700	1013855600	5770	5770	5770	5770	0
178	20241120	173600	1013855600	5770	5770	5770	5770	0
179	20241120	173500	1013855600	5770	5770	5770	5770	0
180	20241120	173400	1013855600	5770	5770	5770	5770	0
181	20241120	173300	1013855600	5770	5770	5770	5770	0
182	20241120	173200	1013855600	5770	5770	5770	5770	8384
183	20241120	173100	1013855600	5770	5770	5770	5770	0
184	20241120	173000	1013855600	5770	5770	5770	5770	0
185	20241120	172900	1013855600	5770	5770	5770	5770	0
186	20241120	172800	1013855600	5770	5770	5770	5770	0
187	20241120	172700	1013855600	5770	5770	5770	5770	0
188	20241120	172600	1013855600	5770	5770	5770	5770	0
189	20241120	172500	1013855600	5770	5770	5770	5770	0
190	20241120	172400	1013855600	5770	5770	5770	5770	0
191	20241120	172300	1013855600	5770	5770	5770	5770	0
192	20241120	172200	1013855600	5770	5770	5770	5770	0
193	20241120	172100	1013855600	5770	5770	5770	5770	0
194	20241120	172000	1013855600	5770	5770	5770	5770	0
195	20241120	171900	1013855600	5770	5770	5770	5770	0
196	20241120	171800	1013855600	5770	5770	5770	5770	0
197	20241120	171700	1013855600	5770	5770	5770	5770	0
198	20241120	171600	1013855600	5770	5770	5770	5770	0
199	20241120	171500	1013855600	5770	5770	5770	5770	0
200	20241120	171400	1013855600	5770	5770	5770	5770	0
201	20241120	171300	1013855600	5770	5770	5770	5770	0
202	20241120	171200	1013855600	5770	5770	5770	5770	0
203	20241120	171100	1013855600	5770	5770	5770	5770	0
204	20241120	171000	1013855600	5770	5770	5770	5770	0
205	20241120	170900	1013855600	5770	5770	5770	5770	0
206	20241120	170800	1013855600	5770	5770	5770	5770	0
207	20241120	170700	1013855600	5770	5770	5770	5770	0
208	20241120	170600	1013855600	5770	5770	5770	5770	0
209	20241120	170500	1013855600	5770	5770	5770	5770	0
210	20241120	170400	1013855600	5770	5770	5770	5770	0
211	20241120	170300	1013855600	5770	5770	5770	5770	0
212	20241120	170200	1013855600	5770	5770	5770	5770	8384
213	20241120	170100	1013855600	5770	5770	5770	5770	0
214	20241120	170000	1013855600	5770	5770	5770	5770	0
215	20241120	165900	1013855600	5770	5770	5770	5770	0
216	20241120	165800	1013855600	5770	5770	5770	5770	0
217	20241120	165700	1013855600	5770	5770	5770	5770	0
218	20241120	165600	1013855600	5770	5770	5770	5770	0
219	20241120	165500	1013855600	5770	5770	5770	5770	0
220	20241120	165400	1013855600	5770	5770	5770	5770	0
221	20241120	165300	1013855600	5770	5770	5770	5770	0
222	20241120	165200	1013855600	5770	5770	5770	5770	0
223	20241120	165100	1013855600	5770	5770	5770	5770	0
224	20241120	165000	1013855600	5770	5770	5770	5770	0
225	20241120	164900	1013855600	5770	5770	5770	5770	0
226	20241120	164800	1013855600	5770	5770	5770	5770	0
227	20241120	164700	1013855600	5770	5770	5770	5770	0
228	20241120	164600	1013855600	5770	5770	5770	5770	0
229	20241120	164500	1013855600	5770	5770	5770	5770	0
230	20241120	164400	1013855600	5770	5770	5770	5770	0
231	20241120	164300	1013855600	5770	5770	5770	5770	0
232	20241120	164200	1013855600	5770	5770	5770	5770	0
233	20241120	164100	1013855600	5770	5770	5770	5770	0
234	20241120	164000	1013855600	5770	5770	5770	5770	0
235	20241120	163900	1013855600	5770	5770	5770	5770	0
236	20241120	163800	1013855600	5770	5770	5770	5770	0
237	20241120	163700	1013855600	5770	5770	5770	5770	0
238	20241120	163600	1013855600	5770	5770	5770	5770	0
239	20241120	163500	1013855600	5770	5770	5770	5770	0
240	20241120	163400	1013855600	5770	5770	5770	5770	0
241	20241120	163300	1013855600	5770	5770	5770	5770	0
242	20241120	163200	1013855600	5770	5770	5770	5770	8384
243	20241120	163100	1013855600	5770	5770	5770	5770	0
244	20241120	163000	1013855600	5770	5770	5770	5770	0
245	20241120	162900	1013855600	5770	5770	5770	5770	0
246	20241120	162800	1013855600	5770	5770	5770	5770	0
247	20241120	162700	1013855600	5770	5770	5770	5770	0
248	20241120	162600	1013855600	5770	5770	5770	5770	0
249	20241120	162500	1013855600	5770	5770	5770	5770	0
250	20241120	162400	1013855600	5770	5770	5770	5770	0
251	20241120	162300	1013855600	5770	5770	5770	5770	0
252	20241120	162200	1013855600	5770	5770	5770	5770	0
253	20241120	162100	1013855600	5770	5770	5770	5770	0
254	20241120	162000	1013855600	5770	5770	5770	5770	0
255	20241120	161900	1013855600	5770	5770	5770	5770	0
256	20241120	161800	1013855600	5770	5770	5770	5770	0
257	20241120	161700	1013855600	5770	5770	5770	5770	0
258	20241120	161600	1013855600	5770	5770	5770	5770	0
259	20241120	161500	1013855600	5770	5770	5770	5770	0
260	20241120	161400	1013855600	5770	5770	5770	5770	0
261	20241120	161300	1013855600	5770	5770	5770	5770	0
262	20241120	161200	1013855600	5770	5770	5770	5770	0
263	20241120	161100	1013855600	5770	5770	5770	5770	0
264	20241120	161000	1013855600	5770	5770	5770	5770	0
265	20241120	160900	1013855600	5770	5770	5770	5770	0
266	20241120	160800	1013855600	5770	5770	5770	5770	0
267	20241120	160700	1013855600	5770	5770	5770	5770	0
268	20241120	160600	1013855600	5770	5770	5770	5770	0
269	20241120	160500	1013855600	5770	5770	5770	5770	0
270	20241120	160400	1013855600	5770	5770	5770	5770	0
271	20241120	160300	1013855600	5770	5770	5770	5770	0
272	20241120	160200	1013855600	5770	5770	5770	5770	8384
273	20241120	160100	1013855600	5770	5770	5770	5770	0
274	20241120	160000	1013855600	5770	5770	5770	5770	0
275	20241120	155900	1013855600	5770	5770	5770	5770	0
276	20241120	155800	1013855600	5770	5770	5770	5770	0
277	20241120	155700	1013855600	5770	5770	5770	5770	0
278	20241120	155600	1013855600	5770	5770	5770	5770	0
279	20241120	155500	1013855600	5770	5770	5770	5770	0
280	20241120	155400	1013855600	5770	5770	5770	5770	0
281	20241120	155300	1013855600	5770	5770	5770	5770	0
282	20241120	155200	1013855600	5770	5770	5770	5770	0
283	20241120	155100	1013855600	5770	5770	5770	5770	0
284	20241120	155000	1013855600	5770	5770	5770	5770	0
285	20241120	154900	1013855600	5770	5770	5770	5770	0
286	20241120	154800	1013855600	5770	5770	5770	5770	0
287	20241120	154700	1013855600	5770	5770	5770	5770	0
288	20241120	154600	1013855600	5770	5770	5770	5770	0
289	20241120	154500	1013855600	5770	5770	5770	5770	0
290	20241120	154400	1013855600	5770	5770	5770	5770	0
291	20241120	154300	1013855600	5770	5770	5770	5770	0
292	20241120	154200	1013855600	5770	5770	5770	5770	0
293	20241120	154100	1013855600	5770	5770	5770	5770	0
294	20241120	154000	1013855600	5770	5770	5770	5770	0
295	20241120	153900	1013855600	5770	5770	5770	5770	0
296	20241120	153800	1013855600	5770	5770	5770	5770	0
297	20241120	153700	1013855600	5770	5770	5770	5770	0
298	20241120	153600	1013855600	5770	5770	5770	5770	0
299	20241120	153500	1013855600	5770	5770	5770	5770	0
300	20241120	153400	1013855600	5770	5770	5770	5770	0
301	20241120	153300	1013855600	5770	5770	5770	5770	0
302	20241120	153200	1013855600	5770	5770	5770	5770	8384
303	20241120	153100	1013855600	5770	5770	5770	5770	0
304	20241120	153000	1013855600	5770	5770	5770	5770	8384
305	20241120	152900	965479920	5810	5810	5810	5810	0
306	20241120	152800	965479920	5810	5810	5810	5810	0
307	20241120	152700	965479920	5810	5810	5810	5810	0
308	20241120	152600	965479920	5810	5810	5810	5810	0
309	20241120	152500	965479920	5810	5810	5810	5810	0
310	20241120	152400	965479920	5810	5810	5810	5810	0
311	20241120	152300	965479920	5810	5810	5810	5810	0
312	20241120	152200	965479920	5810	5810	5810	5810	0
313	20241120	152100	965479920	5810	5810	5810	5810	0
314	20241120	152000	965479920	5810	5810	5810	5810	0
315	20241120	151900	965479920	5810	5810	5810	5810	280
316	20241120	151800	963853120	5810	5800	5810	5790	917
317	20241120	151700	958538890	5790	5790	5800	5780	3316
318	20241120	151600	939332530	5780	5790	5790	5780	1804
319	20241120	151500	928890410	5790	5800	5800	5790	56
320	20241120	151400	928566010	5780	5800	5800	5780	3
321	20241120	151300	928548650	5780	5780	5780	5780	61
322	20241120	151200	928196070	5800	5770	5800	5760	614
323	20241120	151100	924647930	5760	5760	5780	5760	1903
324	20241120	151000	913671520	5770	5800	5800	5770	4903
325	20241120	150900	885336800	5810	5810	5810	5800	320
326	20241120	150800	883480590	5810	5810	5810	5810	390
327	20241120	150700	881214690	5840	5840	5840	5840	0
328	20241120	150600	881214690	5840	5840	5840	5840	130
329	20241120	150500	880455490	5800	5800	5800	5800	280
330	20241120	150400	878831490	5800	5790	5800	5790	1210
331	20241120	150300	871814230	5790	5790	5790	5790	360
332	20241120	150200	869729830	5790	5790	5790	5790	437
333	20241120	150100	867199600	5790	5790	5790	5790	180
334	20241120	150000	866157400	5790	5790	5790	5790	877
335	20241120	145900	861079570	5790	5800	5800	5790	449
336	20241120	145800	858478840	5800	5800	5800	5800	10
337	20241120	145700	858420840	5800	5780	5800	5780	332
338	20241120	145600	856498800	5780	5780	5780	5770	959
339	20241120	145500	850955790	5790	5790	5800	5780	2328
340	20241120	145400	837489140	5800	5810	5810	5790	228
341	20241120	145300	836166550	5800	5820	5820	5800	2427
342	20241120	145200	822087620	5820	5820	5820	5820	343
343	20241120	145100	820091360	5820	5820	5820	5820	30
344	20241120	145000	819916760	5810	5810	5810	5810	1183
345	20241120	144900	813043530	5810	5840	5840	5810	342
346	20241120	144800	811051940	5810	5840	5840	5810	192
347	20241120	144700	809935200	5850	5850	5850	5850	20
348	20241120	144600	809818200	5860	5860	5860	5860	0
349	20241120	144500	809818200	5860	5860	5860	5860	0
350	20241120	144400	809818200	5860	5860	5860	5860	1
351	20241120	144300	809812340	5820	5850	5850	5820	700
352	20241120	144200	805738020	5820	5820	5820	5820	100
353	20241120	144100	805156020	5860	5860	5860	5860	1
354	20241120	144000	805150160	5820	5830	5830	5820	414
355	20241120	143900	802740180	5820	5850	5850	5820	36
356	20241120	143800	802529640	5850	5830	5850	5830	166
357	20241120	143700	801560600	5820	5820	5820	5820	0
358	20241120	143600	801560600	5820	5820	5820	5820	1
359	20241120	143500	801554780	5820	5820	5820	5820	5
360	20241120	143400	801525680	5820	5820	5820	5820	6
361	20241120	143300	801490760	5820	5840	5840	5820	174
362	20241120	143200	800475780	5840	5840	5840	5840	3
363	20241120	143100	800458260	5850	5810	5850	5810	783
364	20241120	143000	795908990	5810	5840	5840	5810	3664
365	20241120	142900	774603030	5830	5840	5840	5830	2
366	20241120	142800	774591360	5830	5850	5850	5830	44
367	20241120	142700	774334590	5850	5850	5850	5850	101
368	20241120	142600	773743740	5850	5850	5850	5850	50
369	20241120	142500	773451240	5840	5840	5840	5840	0
370	20241120	142400	773451240	5840	5840	5840	5840	193
371	20241120	142300	772324120	5850	5850	5850	5850	50
372	20241120	142200	772031620	5840	5840	5840	5840	189
373	20241120	142100	770927860	5850	5850	5850	5850	1
374	20241120	142000	770922010	5840	5850	5850	5840	137
375	20241120	141900	770121760	5850	5860	5860	5850	7
376	20241120	141800	770080800	5860	5860	5860	5860	0
377	20241120	141700	770080800	5860	5860	5860	5860	23
378	20241120	141600	769946020	5860	5860	5860	5860	3
379	20241120	141500	769928440	5860	5860	5860	5860	0
380	20241120	141400	769928440	5860	5860	5860	5860	39
381	20241120	141300	769699900	5860	5860	5860	5860	1
382	20241120	141200	769694040	5840	5840	5840	5840	0
383	20241120	141100	769694040	5840	5840	5840	5840	135
384	20241120	141000	768905640	5830	5830	5830	5830	71
385	20241120	140900	768491710	5830	5830	5830	5830	2
386	20241120	140800	768480050	5830	5830	5830	5830	0
387	20241120	140700	768480050	5830	5830	5830	5830	300
388	20241120	140600	766731050	5830	5830	5830	5830	0
389	20241120	140500	766731050	5830	5830	5830	5830	100
390	20241120	140400	766148050	5830	5830	5830	5830	0
391	20241120	140300	766148050	5830	5830	5830	5830	102
392	20241120	140200	765553390	5820	5820	5820	5820	0
393	20241120	140100	765553390	5820	5860	5860	5820	1408
394	20241120	140000	757346070	5860	5860	5860	5860	0
395	20241120	135900	757346070	5860	5860	5860	5860	140
396	20241120	135800	756525670	5860	5840	5860	5830	862
397	20241120	135700	751474430	5830	5860	5860	5830	2289
398	20241120	135600	738103860	5860	5860	5860	5860	300
399	20241120	135500	736345860	5860	5860	5860	5860	0
400	20241120	135400	736345860	5860	5860	5860	5860	1
401	20241120	135300	736340000	5870	5870	5870	5870	1002
402	20241120	135200	730458260	5870	5870	5870	5870	10
403	20241120	135100	730399560	5860	5860	5860	5860	1
404	20241120	135000	730393700	5860	5860	5860	5860	60
405	20241120	134900	730042100	5860	5840	5860	5840	60
406	20241120	134800	729691560	5840	5850	5850	5840	128
407	20241120	134700	728944030	5840	5840	5840	5840	60
408	20241120	134600	728593630	5830	5830	5830	5830	227
409	20241120	134500	727270220	5830	5840	5840	5830	4677
410	20241120	134400	699996110	5840	5840	5840	5840	920
411	20241120	134300	694623310	5850	5850	5850	5850	56
412	20241120	134200	694295710	5860	5860	5860	5860	0
413	20241120	134100	694295710	5860	5860	5860	5860	105
414	20241120	134000	693680410	5860	5860	5860	5860	2
415	20241120	133900	693668690	5860	5860	5860	5860	1
416	20241120	133800	693662830	5860	5860	5860	5860	0
417	20241120	133700	693662830	5860	5860	5860	5860	0
418	20241120	133600	693662830	5860	5860	5860	5860	100
419	20241120	133500	693076830	5840	5840	5840	5840	0
420	20241120	133400	693076830	5840	5840	5840	5840	9
421	20241120	133300	693024270	5830	5850	5850	5830	1228
422	20241120	133200	685858700	5860	5830	5860	5830	162
423	20241120	133100	684914150	5820	5840	5840	5820	3045
424	20241120	133000	667167020	5840	5850	5850	5840	4193
425	20241120	132900	642664790	5850	5870	5870	5850	3614
426	20241120	132800	621522610	5870	5880	5880	5870	210
427	20241120	132700	620289810	5870	5870	5870	5870	247
428	20241120	132600	618839920	5860	5870	5870	5860	197
429	20241120	132500	617685450	5870	5870	5870	5870	0
430	20241120	132400	617685450	5870	5870	5870	5870	23
431	20241120	132300	617550440	5880	5880	5880	5880	1
432	20241120	132200	617544560	5880	5860	5880	5860	742
433	20241120	132100	613196420	5860	5860	5860	5860	500
434	20241120	132000	610266420	5860	5860	5860	5860	0
435	20241120	131900	610266420	5860	5860	5860	5860	0
436	20241120	131800	610266420	5860	5870	5870	5860	434
437	20241120	131700	607722180	5890	5900	5900	5890	983
438	20241120	131600	601930950	5900	5900	5900	5900	3
439	20241120	131500	601913250	5880	5880	5880	5880	31
440	20241120	131400	601730970	5880	5880	5880	5880	20
441	20241120	131300	601613370	5880	5880	5880	5880	1
442	20241120	131200	601607490	5860	5870	5870	5860	500
443	20241120	131100	598677430	5860	5860	5860	5860	0
444	20241120	131000	598677430	5860	5860	5860	5860	0
445	20241120	130900	598677430	5860	5860	5860	5860	13
446	20241120	130800	598601250	5860	5860	5860	5860	341
447	20241120	130700	596602990	5860	5860	5860	5860	110
448	20241120	130600	595958390	5860	5880	5880	5860	2134
449	20241120	130500	583432940	5890	5890	5890	5890	1
450	20241120	130400	583427050	5890	5890	5890	5890	0
451	20241120	130300	583427050	5890	5890	5890	5890	200
452	20241120	130200	582249050	5870	5870	5870	5870	1
453	20241120	130100	582243180	5870	5870	5870	5870	0
454	20241120	130000	582243180	5870	5870	5870	5870	0
455	20241120	125900	582243180	5870	5890	5890	5870	127
456	20241120	125800	581497670	5890	5890	5890	5890	0
457	20241120	125700	581497670	5890	5890	5890	5890	0
458	20241120	125600	581497670	5890	5890	5890	5890	813
459	20241120	125500	576709100	5880	5880	5880	5880	10
460	20241120	125400	576650300	5870	5870	5870	5870	0
461	20241120	125300	576650300	5870	5870	5870	5870	0
462	20241120	125200	576650300	5870	5870	5870	5870	161
463	20241120	125100	575705230	5870	5870	5870	5870	9
464	20241120	125000	575652400	5860	5860	5860	5860	50
465	20241120	124900	575359400	5860	5860	5860	5860	157
466	20241120	124800	574439380	5870	5870	5870	5870	154
467	20241120	124700	573535400	5870	5870	5870	5870	34
468	20241120	124600	573335820	5870	5880	5880	5870	337
469	20241120	124500	571357430	5890	5890	5890	5890	0
470	20241120	124400	571357430	5890	5890	5890	5890	0
471	20241120	124300	571357430	5890	5890	5890	5890	0
472	20241120	124200	571357430	5890	5890	5890	5890	0
473	20241120	124100	571357430	5890	5890	5890	5890	444
474	20241120	124000	568742270	5890	5890	5890	5890	0
475	20241120	123900	568742270	5890	5890	5900	5890	160
476	20241120	123800	567799110	5890	5890	5890	5880	126
477	20241120	123700	567057110	5890	5890	5890	5890	0
478	20241120	123600	567057110	5890	5890	5890	5890	0
479	20241120	123500	567057110	5890	5870	5890	5870	212
480	20241120	123400	565812630	5890	5890	5890	5890	50
481	20241120	123300	565518130	5900	5900	5900	5900	14
482	20241120	123200	565435530	5900	5890	5900	5890	58
483	20241120	123100	565093780	5860	5860	5860	5860	0
484	20241120	123000	565093780	5860	5860	5860	5860	0
485	20241120	122900	565093780	5860	5860	5860	5860	99
486	20241120	122800	564513640	5850	5850	5850	5850	0
487	20241120	122700	564513640	5850	5850	5850	5850	0
488	20241120	122600	564513640	5850	5850	5850	5850	0
489	20241120	122500	564513640	5850	5890	5890	5850	2024
490	20241120	122400	552650260	5910	5900	5910	5900	21
491	20241120	122300	552526350	5920	5920	5920	5920	0
492	20241120	122200	552526350	5920	5920	5920	5920	0
493	20241120	122100	552526350	5920	5920	5920	5920	243
494	20241120	122000	551087790	5930	5910	5930	5910	1035
495	20241120	121900	544961520	5900	5900	5900	5900	130
496	20241120	121800	544194520	5900	5900	5900	5900	0
497	20241120	121700	544194520	5900	5900	5900	5900	1
498	20241120	121600	544188620	5870	5880	5880	5870	185
499	20241120	121500	543101270	5890	5890	5890	5890	0
500	20241120	121400	543101270	5890	5890	5890	5890	20
501	20241120	121300	542983470	5900	5900	5900	5900	0
502	20241120	121200	542983470	5900	5870	5910	5870	160
503	20241120	121100	542043770	5890	5890	5890	5890	20
504	20241120	121000	541925970	5900	5900	5900	5900	0
505	20241120	120900	541925970	5900	5900	5900	5900	0
506	20241120	120800	541925970	5900	5900	5900	5900	1
507	20241120	120700	541920070	5870	5900	5900	5870	11
508	20241120	120600	541855200	5900	5900	5900	5900	0
509	20241120	120500	541855200	5900	5900	5900	5900	0
510	20241120	120400	541855200	5900	5890	5900	5890	21
511	20241120	120300	541731500	5900	5900	5900	5900	0
512	20241120	120200	541731500	5900	5900	5900	5900	0
513	20241120	120100	541731500	5900	5900	5900	5900	0
514	20241120	120000	541731500	5900	5900	5900	5900	0
515	20241120	115900	541731500	5900	5900	5900	5900	0
516	20241120	115800	541731500	5900	5880	5900	5880	500
517	20241120	115700	538787720	5880	5880	5880	5880	0
518	20241120	115600	538787720	5880	5880	5880	5880	50
519	20241120	115500	538493720	5860	5860	5860	5860	500
520	20241120	115400	535563720	5880	5880	5880	5880	20
521	20241120	115300	535446120	5890	5890	5890	5890	1
522	20241120	115200	535440230	5890	5890	5890	5890	0
523	20241120	115100	535440230	5890	5890	5890	5890	1
524	20241120	115000	535434340	5850	5850	5850	5850	0
525	20241120	114900	535434340	5850	5880	5880	5850	58
526	20241120	114800	535094290	5880	5880	5880	5880	174
527	20241120	114700	534071170	5880	5880	5880	5880	18
528	20241120	114600	533965330	5880	5850	5880	5850	13
529	20241120	114500	533888980	5850	5860	5860	5850	365
530	20241120	114400	531753520	5850	5850	5850	5850	0
531	20241120	114300	531753520	5850	5850	5850	5850	645
532	20241120	114200	527980270	5850	5850	5850	5850	400
533	20241120	114100	525640270	5850	5850	5850	5850	114
534	20241120	114000	524973370	5850	5880	5880	5850	22
535	20241120	113900	524844610	5880	5880	5880	5880	0
536	20241120	113800	524844610	5880	5880	5880	5880	0
537	20241120	113700	524844610	5880	5880	5880	5880	2
538	20241120	113600	524832850	5880	5880	5880	5880	0
539	20241120	113500	524832850	5880	5880	5880	5880	0
540	20241120	113400	524832850	5880	5860	5880	5850	278
541	20241120	113300	523206320	5850	5860	5860	5850	11
542	20241120	113200	523141960	5880	5880	5880	5880	2
543	20241120	113100	523130200	5890	5850	5890	5850	9
544	20241120	113000	523077230	5880	5880	5880	5880	0
545	20241120	112900	523077230	5880	5880	5880	5880	0
546	20241120	112800	523077230	5880	5880	5880	5880	2
547	20241120	112700	523065470	5860	5870	5870	5860	184
548	20241120	112600	521987080	5850	5850	5850	5850	1
549	20241120	112500	521981230	5890	5890	5890	5890	1
550	20241120	112400	521975340	5890	5860	5890	5860	25
551	20241120	112300	521828710	5850	5850	5850	5850	0
552	20241120	112200	521828710	5850	5850	5850	5850	1
553	20241120	112100	521822860	5850	5850	5850	5850	231
554	20241120	112000	520471510	5900	5850	5900	5850	524
555	20241120	111900	517401610	5850	5850	5850	5850	150
556	20241120	111800	516524110	5900	5870	5900	5850	290
557	20241120	111700	514817670	5870	5850	5870	5850	689
558	20241120	111600	510785160	5850	5860	5890	5850	3708
559	20241120	111500	489090330	5860	5860	5860	5860	24
560	20241120	111400	488949690	5860	5860	5860	5860	20
561	20241120	111300	488832490	5860	5860	5860	5860	337
562	20241120	111200	486857670	5860	5860	5860	5860	545
563	20241120	111100	483663970	5860	5860	5860	5860	10
564	20241120	111000	483605370	5860	5860	5860	5860	0
565	20241120	110900	483605370	5860	5860	5860	5860	420
566	20241120	110800	481144170	5900	5870	5900	5870	1693
567	20241120	110700	471206230	5880	5870	5880	5870	149
568	20241120	110600	470330390	5870	5870	5870	5870	101
569	20241120	110500	469737520	5870	5870	5880	5870	1518
570	20241120	110400	460826520	5870	5880	5880	5870	87
571	20241120	110300	460315630	5870	5870	5870	5870	96
572	20241120	110200	459752110	5870	5870	5870	5870	842
573	20241120	110100	454809570	5870	5870	5870	5870	0
574	20241120	110000	454809570	5870	5890	5890	5870	333
575	20241120	105900	452852740	5890	5890	5890	5890	0
576	20241120	105800	452852740	5890	5890	5890	5890	0
577	20241120	105700	452852740	5890	5890	5890	5890	0
578	20241120	105600	452852740	5890	5900	5900	5890	900
579	20241120	105500	447545740	5890	5920	5920	5890	77
580	20241120	105400	447090950	5920	5890	5920	5890	26
581	20241120	105300	446937780	5930	5900	5930	5890	1018
582	20241120	105200	440928080	5900	5900	5900	5900	523
583	20241120	105100	437842380	5920	5920	5920	5920	9
584	20241120	105000	437789100	5920	5910	5920	5910	43
585	20241120	104900	437534960	5910	5910	5910	5910	40
586	20241120	104800	437298560	5920	5920	5920	5920	6
587	20241120	104700	437263040	5900	5920	5920	5900	55
588	20241120	104600	436938320	5880	5900	5900	5880	5
589	20241120	104500	436908900	5920	5900	5920	5870	904
590	20241120	104400	431596660	5920	5920	5920	5900	132
591	20241120	104300	430817440	5920	5890	5920	5880	583
592	20241120	104200	427388640	5890	5930	5930	5890	2011
593	20241120	104100	415479350	5920	5920	5920	5920	73
594	20241120	104000	415047190	5900	5900	5900	5880	146
595	20241120	103900	414188390	5900	5900	5900	5900	119
596	20241120	103800	413486290	5900	5900	5900	5900	100
597	20241120	103700	412896290	5900	5900	5900	5900	1
598	20241120	103600	412890390	5890	5900	5900	5850	53
599	20241120	103500	412579890	5890	5890	5890	5890	6
600	20241120	103400	412544550	5880	5850	5880	5850	396
601	20241120	103300	410221950	5850	5860	5860	5850	804
602	20241120	103200	405518470	5850	5850	5850	5850	288
603	20241120	103100	403833670	5850	5850	5850	5850	321
604	20241120	103000	401955820	5850	5850	5850	5850	150
605	20241120	102900	401078320	5850	5850	5850	5850	4
606	20241120	102800	401054920	5850	5850	5850	5850	0
607	20241120	102700	401054920	5850	5850	5850	5850	0
608	20241120	102600	401054920	5850	5850	5850	5850	0
609	20241120	102500	401054920	5850	5840	5850	5840	1714
610	20241120	102400	391045150	5840	5840	5840	5840	339
611	20241120	102300	389065390	5840	5840	5840	5830	584
612	20241120	102200	385654970	5840	5840	5850	5840	799
613	20241120	102100	380988790	5840	5860	5860	5840	334
614	20241120	102000	379035340	5870	5870	5870	5870	14
615	20241120	101900	378953160	5880	5880	5880	5880	1
616	20241120	101800	378947280	5870	5870	5870	5870	38
617	20241120	101700	378724220	5870	5870	5870	5870	1
618	20241120	101600	378718350	5880	5880	5880	5880	1
619	20241120	101500	378712470	5880	5870	5880	5870	597
620	20241120	101400	375207580	5880	5880	5880	5870	475
621	20241120	101300	372419310	5870	5850	5870	5850	7
622	20241120	101200	372378260	5840	5850	5850	5840	7
623	20241120	101100	372337320	5850	5850	5850	5850	2
624	20241120	101000	372325620	5850	5850	5850	5850	1
625	20241120	100900	372319770	5850	5850	5850	5850	1
626	20241120	100800	372313920	5880	5880	5880	5880	2
627	20241120	100700	372302160	5880	5840	5880	5830	127
628	20241120	100600	371561450	5830	5840	5840	5830	305
629	20241120	100500	369780600	5840	5860	5890	5840	725
630	20241120	100400	365545350	5880	5890	5890	5880	40
631	20241120	100300	365310050	5890	5850	5890	5850	80
632	20241120	100200	364841650	5840	5840	5840	5840	0
633	20241120	100100	364841650	5840	5840	5840	5840	0
634	20241120	100000	364841650	5840	5840	5840	5840	85
635	20241120	095900	364345250	5840	5860	5860	5840	1379
636	20241120	095800	356289310	5890	5890	5890	5890	1
637	20241120	095700	356283420	5860	5860	5860	5860	15
638	20241120	095600	356195520	5880	5880	5880	5880	5553
639	20241120	095500	323543880	5860	5860	5860	5860	2
640	20241120	095400	323532160	5860	5870	5870	5860	61
641	20241120	095300	323174300	5870	5870	5870	5870	491
642	20241120	095200	320292130	5840	5820	5840	5820	2394
643	20241120	095100	306314770	5840	5840	5840	5840	1719
644	20241120	095000	296275810	5840	5830	5840	5820	2139
645	20241120	094900	283820750	5830	5840	5850	5830	678
646	20241120	094800	279864360	5840	5860	5860	5840	268
647	20241120	094700	278295730	5850	5850	5850	5850	0
648	20241120	094600	278295730	5850	5850	5850	5850	30
649	20241120	094500	278120230	5840	5840	5840	5840	100
650	20241120	094400	277536230	5840	5880	5880	5840	479
651	20241120	094300	274733440	5850	5880	5880	5850	22
652	20241120	094200	274604680	5880	5890	5890	5880	183
653	20241120	094100	273528020	5840	5840	5840	5840	500
654	20241120	094000	270608020	5840	5850	5850	5830	310
655	20241120	093900	268797030	5860	5860	5860	5860	20
656	20241120	093800	268679830	5850	5850	5850	5850	88
657	20241120	093700	268165030	5830	5830	5830	5830	60
658	20241120	093600	267815230	5830	5830	5830	5830	21
659	20241120	093500	267692800	5830	5830	5830	5830	593
660	20241120	093400	264235610	5830	5820	5840	5820	479
661	20241120	093300	261442160	5810	5840	5840	5810	3577
662	20241120	093200	240628180	5840	5850	5850	5830	785
663	20241120	093100	236044070	5850	5850	5850	5840	375
664	20241120	093000	233853260	5870	5850	5870	5840	1658
665	20241120	092900	224153930	5850	5850	5850	5850	925
666	20241120	092800	218742680	5850	5850	5850	5850	427
667	20241120	092700	216244730	5850	5860	5860	5850	332
668	20241120	092600	214299690	5850	5860	5860	5850	2328
669	20241120	092500	200680410	5860	5860	5860	5860	0
670	20241120	092400	200680410	5860	5850	5860	5850	591
671	20241120	092300	197217450	5850	5880	5880	5850	3001
672	20241120	092200	179607180	5880	5890	5930	5880	12
673	20241120	092100	179536200	5890	5940	5950	5890	555
674	20241120	092000	176251020	5950	5890	5950	5850	3229
675	20241120	091900	157287800	5890	5900	5900	5890	916
676	20241120	091800	151884930	5900	5900	5900	5900	52
677	20241120	091700	151578130	5900	5960	5960	5900	467
678	20241120	091600	148813420	5960	5930	5960	5920	1150
679	20241120	091500	142000380	5930	5960	5960	5930	689
680	20241120	091400	137914210	5960	5920	5960	5920	805
681	20241120	091300	133140600	5920	5920	5920	5900	1956
682	20241120	091200	121589250	5920	5920	5920	5920	103
683	20241120	091100	120979490	5920	5930	5950	5920	1404
684	20241120	091000	112662350	5930	5970	5970	5930	39
685	20241120	090900	112430790	5970	5980	5980	5930	1565
686	20241120	090800	103117170	5980	5980	6000	5970	542
687	20241120	090700	99873260	6000	5990	6000	5980	416
688	20241120	090600	97381350	6000	5990	6000	5980	1368
689	20241120	090500	89187480	5990	6000	6000	5950	1047
690	20241120	090400	82917870	5980	5970	6000	5970	973
691	20241120	090300	77097700	5980	5950	5980	5950	159
692	20241120	090200	76150660	5950	5950	5960	5940	1246
693	20241120	090100	68737170	5950	5940	5950	5900	1169
694	20241120	090000	61803700	5940	5900	5940	5900	8009