KissMeData/126730/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	201600	186574110	9230	9230	9230	9230	480
3	20241120	201500	186574110	9230	9230	9230	9230	0
4	20241120	201400	186574110	9230	9230	9230	9230	0
5	20241120	201300	186574110	9230	9230	9230	9230	0
6	20241120	201200	186574110	9230	9230	9230	9230	0
7	20241120	201100	186574110	9230	9230	9230	9230	0
8	20241120	201000	186574110	9230	9230	9230	9230	0
9	20241120	200900	186574110	9230	9230	9230	9230	0
10	20241120	200800	186574110	9230	9230	9230	9230	0
11	20241120	200700	186574110	9230	9230	9230	9230	0
12	20241120	200600	186574110	9230	9230	9230	9230	0
13	20241120	200500	186574110	9230	9230	9230	9230	0
14	20241120	200400	186574110	9230	9230	9230	9230	0
15	20241120	200300	186574110	9230	9230	9230	9230	0
16	20241120	200200	186574110	9230	9230	9230	9230	0
17	20241120	200100	186574110	9230	9230	9230	9230	0
18	20241120	200000	186574110	9230	9230	9230	9230	0
19	20241120	195900	186574110	9230	9230	9230	9230	0
20	20241120	195800	186574110	9230	9230	9230	9230	0
21	20241120	195700	186574110	9230	9230	9230	9230	0
22	20241120	195600	186574110	9230	9230	9230	9230	0
23	20241120	195500	186574110	9230	9230	9230	9230	0
24	20241120	195400	186574110	9230	9230	9230	9230	0
25	20241120	195300	186574110	9230	9230	9230	9230	0
26	20241120	195200	186574110	9230	9230	9230	9230	0
27	20241120	195100	186574110	9230	9230	9230	9230	0
28	20241120	195000	186574110	9230	9230	9230	9230	0
29	20241120	194900	186574110	9230	9230	9230	9230	0
30	20241120	194800	186574110	9230	9230	9230	9230	0
31	20241120	194700	186574110	9230	9230	9230	9230	0
32	20241120	194600	186574110	9230	9230	9230	9230	480
33	20241120	194500	186574110	9230	9230	9230	9230	0
34	20241120	194400	186574110	9230	9230	9230	9230	0
35	20241120	194300	186574110	9230	9230	9230	9230	0
36	20241120	194200	186574110	9230	9230	9230	9230	0
37	20241120	194100	186574110	9230	9230	9230	9230	0
38	20241120	194000	186574110	9230	9230	9230	9230	0
39	20241120	193900	186574110	9230	9230	9230	9230	0
40	20241120	193800	186574110	9230	9230	9230	9230	0
41	20241120	193700	186574110	9230	9230	9230	9230	0
42	20241120	193600	186574110	9230	9230	9230	9230	0
43	20241120	193500	186574110	9230	9230	9230	9230	0
44	20241120	193400	186574110	9230	9230	9230	9230	0
45	20241120	193300	186574110	9230	9230	9230	9230	0
46	20241120	193200	186574110	9230	9230	9230	9230	0
47	20241120	193100	186574110	9230	9230	9230	9230	0
48	20241120	193000	186574110	9230	9230	9230	9230	0
49	20241120	192900	186574110	9230	9230	9230	9230	0
50	20241120	192800	186574110	9230	9230	9230	9230	0
51	20241120	192700	186574110	9230	9230	9230	9230	0
52	20241120	192600	186574110	9230	9230	9230	9230	0
53	20241120	192500	186574110	9230	9230	9230	9230	0
54	20241120	192400	186574110	9230	9230	9230	9230	0
55	20241120	192300	186574110	9230	9230	9230	9230	0
56	20241120	192200	186574110	9230	9230	9230	9230	0
57	20241120	192100	186574110	9230	9230	9230	9230	0
58	20241120	192000	186574110	9230	9230	9230	9230	0
59	20241120	191900	186574110	9230	9230	9230	9230	0
60	20241120	191800	186574110	9230	9230	9230	9230	0
61	20241120	191700	186574110	9230	9230	9230	9230	0
62	20241120	191600	186574110	9230	9230	9230	9230	480
63	20241120	191500	186574110	9230	9230	9230	9230	0
64	20241120	191400	186574110	9230	9230	9230	9230	0
65	20241120	191300	186574110	9230	9230	9230	9230	0
66	20241120	191200	186574110	9230	9230	9230	9230	0
67	20241120	191100	186574110	9230	9230	9230	9230	0
68	20241120	191000	186574110	9230	9230	9230	9230	0
69	20241120	190900	186574110	9230	9230	9230	9230	0
70	20241120	190800	186574110	9230	9230	9230	9230	0
71	20241120	190700	186574110	9230	9230	9230	9230	0
72	20241120	190600	186574110	9230	9230	9230	9230	0
73	20241120	190500	186574110	9230	9230	9230	9230	0
74	20241120	190400	186574110	9230	9230	9230	9230	0
75	20241120	190300	186574110	9230	9230	9230	9230	0
76	20241120	190200	186574110	9230	9230	9230	9230	0
77	20241120	190100	186574110	9230	9230	9230	9230	0
78	20241120	190000	186574110	9230	9230	9230	9230	0
79	20241120	185900	186574110	9230	9230	9230	9230	0
80	20241120	185800	186574110	9230	9230	9230	9230	0
81	20241120	185700	186574110	9230	9230	9230	9230	0
82	20241120	185600	186574110	9230	9230	9230	9230	0
83	20241120	185500	186574110	9230	9230	9230	9230	0
84	20241120	185400	186574110	9230	9230	9230	9230	0
85	20241120	185300	186574110	9230	9230	9230	9230	0
86	20241120	185200	186574110	9230	9230	9230	9230	0
87	20241120	185100	186574110	9230	9230	9230	9230	0
88	20241120	185000	186574110	9230	9230	9230	9230	0
89	20241120	184900	186574110	9230	9230	9230	9230	0
90	20241120	184800	186574110	9230	9230	9230	9230	0
91	20241120	184700	186574110	9230	9230	9230	9230	0
92	20241120	184600	186574110	9230	9230	9230	9230	480
93	20241120	184500	186574110	9230	9230	9230	9230	0
94	20241120	184400	186574110	9230	9230	9230	9230	0
95	20241120	184300	186574110	9230	9230	9230	9230	0
96	20241120	184200	186574110	9230	9230	9230	9230	0
97	20241120	184100	186574110	9230	9230	9230	9230	0
98	20241120	184000	186574110	9230	9230	9230	9230	0
99	20241120	183900	186574110	9230	9230	9230	9230	0
100	20241120	183800	186574110	9230	9230	9230	9230	0
101	20241120	183700	186574110	9230	9230	9230	9230	0
102	20241120	183600	186574110	9230	9230	9230	9230	0
103	20241120	183500	186574110	9230	9230	9230	9230	0
104	20241120	183400	186574110	9230	9230	9230	9230	0
105	20241120	183300	186574110	9230	9230	9230	9230	0
106	20241120	183200	186574110	9230	9230	9230	9230	0
107	20241120	183100	186574110	9230	9230	9230	9230	0
108	20241120	183000	186574110	9230	9230	9230	9230	0
109	20241120	182900	186574110	9230	9230	9230	9230	0
110	20241120	182800	186574110	9230	9230	9230	9230	0
111	20241120	182700	186574110	9230	9230	9230	9230	0
112	20241120	182600	186574110	9230	9230	9230	9230	0
113	20241120	182500	186574110	9230	9230	9230	9230	0
114	20241120	182400	186574110	9230	9230	9230	9230	0
115	20241120	182300	186574110	9230	9230	9230	9230	0
116	20241120	182200	186574110	9230	9230	9230	9230	0
117	20241120	182100	186574110	9230	9230	9230	9230	0
118	20241120	182000	186574110	9230	9230	9230	9230	0
119	20241120	181900	186574110	9230	9230	9230	9230	0
120	20241120	181800	186574110	9230	9230	9230	9230	0
121	20241120	181700	186574110	9230	9230	9230	9230	0
122	20241120	181600	186574110	9230	9230	9230	9230	480
123	20241120	181500	186574110	9230	9230	9230	9230	0
124	20241120	181400	186574110	9230	9230	9230	9230	0
125	20241120	181300	186574110	9230	9230	9230	9230	0
126	20241120	181200	186574110	9230	9230	9230	9230	0
127	20241120	181100	186574110	9230	9230	9230	9230	0
128	20241120	181000	186574110	9230	9230	9230	9230	0
129	20241120	180900	186574110	9230	9230	9230	9230	0
130	20241120	180800	186574110	9230	9230	9230	9230	0
131	20241120	180700	186574110	9230	9230	9230	9230	0
132	20241120	180600	186574110	9230	9230	9230	9230	0
133	20241120	180500	186574110	9230	9230	9230	9230	0
134	20241120	180400	186574110	9230	9230	9230	9230	0
135	20241120	180300	186574110	9230	9230	9230	9230	0
136	20241120	180200	186574110	9230	9230	9230	9230	0
137	20241120	180100	186574110	9230	9230	9230	9230	0
138	20241120	180000	186574110	9230	9230	9230	9230	0
139	20241120	175900	186574110	9230	9230	9230	9230	0
140	20241120	175800	186574110	9230	9230	9230	9230	0
141	20241120	175700	186574110	9230	9230	9230	9230	0
142	20241120	175600	186574110	9230	9230	9230	9230	0
143	20241120	175500	186574110	9230	9230	9230	9230	0
144	20241120	175400	186574110	9230	9230	9230	9230	0
145	20241120	175300	186574110	9230	9230	9230	9230	0
146	20241120	175200	186574110	9230	9230	9230	9230	0
147	20241120	175100	186574110	9230	9230	9230	9230	0
148	20241120	175000	186574110	9230	9230	9230	9230	0
149	20241120	174900	186574110	9230	9230	9230	9230	0
150	20241120	174800	186574110	9230	9230	9230	9230	0
151	20241120	174700	186574110	9230	9230	9230	9230	0
152	20241120	174600	186574110	9230	9230	9230	9230	480
153	20241120	174500	186574110	9230	9230	9230	9230	0
154	20241120	174400	186574110	9230	9230	9230	9230	0
155	20241120	174300	186574110	9230	9230	9230	9230	0
156	20241120	174200	186574110	9230	9230	9230	9230	0
157	20241120	174100	186574110	9230	9230	9230	9230	0
158	20241120	174000	186574110	9230	9230	9230	9230	0
159	20241120	173900	186574110	9230	9230	9230	9230	0
160	20241120	173800	186574110	9230	9230	9230	9230	0
161	20241120	173700	186574110	9230	9230	9230	9230	0
162	20241120	173600	186574110	9230	9230	9230	9230	0
163	20241120	173500	186574110	9230	9230	9230	9230	0
164	20241120	173400	186574110	9230	9230	9230	9230	0
165	20241120	173300	186574110	9230	9230	9230	9230	0
166	20241120	173200	186574110	9230	9230	9230	9230	0
167	20241120	173100	186574110	9230	9230	9230	9230	0
168	20241120	173000	186574110	9230	9230	9230	9230	0
169	20241120	172900	186574110	9230	9230	9230	9230	0
170	20241120	172800	186574110	9230	9230	9230	9230	0
171	20241120	172700	186574110	9230	9230	9230	9230	0
172	20241120	172600	186574110	9230	9230	9230	9230	0
173	20241120	172500	186574110	9230	9230	9230	9230	0
174	20241120	172400	186574110	9230	9230	9230	9230	0
175	20241120	172300	186574110	9230	9230	9230	9230	0
176	20241120	172200	186574110	9230	9230	9230	9230	0
177	20241120	172100	186574110	9230	9230	9230	9230	0
178	20241120	172000	186574110	9230	9230	9230	9230	0
179	20241120	171900	186574110	9230	9230	9230	9230	0
180	20241120	171800	186574110	9230	9230	9230	9230	0
181	20241120	171700	186574110	9230	9230	9230	9230	0
182	20241120	171600	186574110	9230	9230	9230	9230	480
183	20241120	171500	186574110	9230	9230	9230	9230	0
184	20241120	171400	186574110	9230	9230	9230	9230	0
185	20241120	171300	186574110	9230	9230	9230	9230	0
186	20241120	171200	186574110	9230	9230	9230	9230	0
187	20241120	171100	186574110	9230	9230	9230	9230	0
188	20241120	171000	186574110	9230	9230	9230	9230	0
189	20241120	170900	186574110	9230	9230	9230	9230	0
190	20241120	170800	186574110	9230	9230	9230	9230	0
191	20241120	170700	186574110	9230	9230	9230	9230	0
192	20241120	170600	186574110	9230	9230	9230	9230	0
193	20241120	170500	186574110	9230	9230	9230	9230	0
194	20241120	170400	186574110	9230	9230	9230	9230	0
195	20241120	170300	186574110	9230	9230	9230	9230	0
196	20241120	170200	186574110	9230	9230	9230	9230	0
197	20241120	170100	186574110	9230	9230	9230	9230	0
198	20241120	170000	186574110	9230	9230	9230	9230	0
199	20241120	165900	186574110	9230	9230	9230	9230	0
200	20241120	165800	186574110	9230	9230	9230	9230	0
201	20241120	165700	186574110	9230	9230	9230	9230	0
202	20241120	165600	186574110	9230	9230	9230	9230	0
203	20241120	165500	186574110	9230	9230	9230	9230	0
204	20241120	165400	186574110	9230	9230	9230	9230	0
205	20241120	165300	186574110	9230	9230	9230	9230	0
206	20241120	165200	186574110	9230	9230	9230	9230	0
207	20241120	165100	186574110	9230	9230	9230	9230	0
208	20241120	165000	186574110	9230	9230	9230	9230	0
209	20241120	164900	186574110	9230	9230	9230	9230	0
210	20241120	164800	186574110	9230	9230	9230	9230	0
211	20241120	164700	186574110	9230	9230	9230	9230	0
212	20241120	164600	186574110	9230	9230	9230	9230	480
213	20241120	164500	186574110	9230	9230	9230	9230	0
214	20241120	164400	186574110	9230	9230	9230	9230	0
215	20241120	164300	186574110	9230	9230	9230	9230	0
216	20241120	164200	186574110	9230	9230	9230	9230	0
217	20241120	164100	186574110	9230	9230	9230	9230	0
218	20241120	164000	186574110	9230	9230	9230	9230	0
219	20241120	163900	186574110	9230	9230	9230	9230	0
220	20241120	163800	186574110	9230	9230	9230	9230	0
221	20241120	163700	186574110	9230	9230	9230	9230	0
222	20241120	163600	186574110	9230	9230	9230	9230	0
223	20241120	163500	186574110	9230	9230	9230	9230	0
224	20241120	163400	186574110	9230	9230	9230	9230	0
225	20241120	163300	186574110	9230	9230	9230	9230	0
226	20241120	163200	186574110	9230	9230	9230	9230	0
227	20241120	163100	186574110	9230	9230	9230	9230	0
228	20241120	163000	186574110	9230	9230	9230	9230	0
229	20241120	162900	186574110	9230	9230	9230	9230	0
230	20241120	162800	186574110	9230	9230	9230	9230	0
231	20241120	162700	186574110	9230	9230	9230	9230	0
232	20241120	162600	186574110	9230	9230	9230	9230	0
233	20241120	162500	186574110	9230	9230	9230	9230	0
234	20241120	162400	186574110	9230	9230	9230	9230	0
235	20241120	162300	186574110	9230	9230	9230	9230	0
236	20241120	162200	186574110	9230	9230	9230	9230	0
237	20241120	162100	186574110	9230	9230	9230	9230	0
238	20241120	162000	186574110	9230	9230	9230	9230	0
239	20241120	161900	186574110	9230	9230	9230	9230	0
240	20241120	161800	186574110	9230	9230	9230	9230	0
241	20241120	161700	186574110	9230	9230	9230	9230	0
242	20241120	161600	186574110	9230	9230	9230	9230	480
243	20241120	161500	186574110	9230	9230	9230	9230	0
244	20241120	161400	186574110	9230	9230	9230	9230	0
245	20241120	161300	186574110	9230	9230	9230	9230	0
246	20241120	161200	186574110	9230	9230	9230	9230	0
247	20241120	161100	186574110	9230	9230	9230	9230	0
248	20241120	161000	186574110	9230	9230	9230	9230	0
249	20241120	160900	186574110	9230	9230	9230	9230	0
250	20241120	160800	186574110	9230	9230	9230	9230	0
251	20241120	160700	186574110	9230	9230	9230	9230	0
252	20241120	160600	186574110	9230	9230	9230	9230	0
253	20241120	160500	186574110	9230	9230	9230	9230	0
254	20241120	160400	186574110	9230	9230	9230	9230	0
255	20241120	160300	186574110	9230	9230	9230	9230	0
256	20241120	160200	186574110	9230	9230	9230	9230	0
257	20241120	160100	186574110	9230	9230	9230	9230	0
258	20241120	160000	186574110	9230	9230	9230	9230	0
259	20241120	155900	186574110	9230	9230	9230	9230	0
260	20241120	155800	186574110	9230	9230	9230	9230	0
261	20241120	155700	186574110	9230	9230	9230	9230	0
262	20241120	155600	186574110	9230	9230	9230	9230	0
263	20241120	155500	186574110	9230	9230	9230	9230	0
264	20241120	155400	186574110	9230	9230	9230	9230	0
265	20241120	155300	186574110	9230	9230	9230	9230	0
266	20241120	155200	186574110	9230	9230	9230	9230	0
267	20241120	155100	186574110	9230	9230	9230	9230	0
268	20241120	155000	186574110	9230	9230	9230	9230	0
269	20241120	154900	186574110	9230	9230	9230	9230	0
270	20241120	154800	186574110	9230	9230	9230	9230	0
271	20241120	154700	186574110	9230	9230	9230	9230	0
272	20241120	154600	186574110	9230	9230	9230	9230	480
273	20241120	154500	186574110	9230	9230	9230	9230	0
274	20241120	154400	186574110	9230	9230	9230	9230	0
275	20241120	154300	186574110	9230	9230	9230	9230	0
276	20241120	154200	186574110	9230	9230	9230	9230	0
277	20241120	154100	186574110	9230	9230	9230	9230	0
278	20241120	154000	186574110	9230	9230	9230	9230	0
279	20241120	153900	186574110	9230	9230	9230	9230	0
280	20241120	153800	186574110	9230	9230	9230	9230	0
281	20241120	153700	186574110	9230	9230	9230	9230	0
282	20241120	153600	186574110	9230	9230	9230	9230	0
283	20241120	153500	186574110	9230	9230	9230	9230	0
284	20241120	153400	186574110	9230	9230	9230	9230	0
285	20241120	153300	186574110	9230	9230	9230	9230	0
286	20241120	153200	186574110	9230	9230	9230	9230	0
287	20241120	153100	186574110	9230	9230	9230	9230	0
288	20241120	153000	186574110	9230	9230	9230	9230	480
289	20241120	152900	182143710	9250	9250	9250	9250	0
290	20241120	152800	182143710	9250	9250	9250	9250	0
291	20241120	152700	182143710	9250	9250	9250	9250	0
292	20241120	152600	182143710	9250	9250	9250	9250	0
293	20241120	152500	182143710	9250	9250	9250	9250	0
294	20241120	152400	182143710	9250	9250	9250	9250	0
295	20241120	152300	182143710	9250	9250	9250	9250	0
296	20241120	152200	182143710	9250	9250	9250	9250	0
297	20241120	152100	182143710	9250	9250	9250	9250	0
298	20241120	152000	182143710	9250	9250	9250	9250	0
299	20241120	151900	182143710	9250	9250	9250	9250	20
300	20241120	151800	181958710	9270	9270	9270	9270	0
301	20241120	151700	181958710	9270	9270	9270	9270	0
302	20241120	151600	181958710	9270	9270	9270	9270	0
303	20241120	151500	181958710	9270	9270	9270	9270	22
304	20241120	151400	181754770	9220	9270	9270	9220	41
305	20241120	151300	181376700	9210	9210	9210	9210	0
306	20241120	151200	181376700	9210	9220	9220	9210	97
307	20241120	151100	180483290	9220	9220	9220	9220	0
308	20241120	151000	180483290	9220	9250	9250	9220	469
309	20241120	150900	176154870	9280	9280	9280	9280	0
310	20241120	150800	176154870	9280	9280	9280	9280	0
311	20241120	150700	176154870	9280	9280	9280	9280	0
312	20241120	150600	176154870	9280	9280	9280	9280	0
313	20241120	150500	176154870	9280	9280	9280	9280	0
314	20241120	150400	176154870	9280	9280	9280	9280	0
315	20241120	150300	176154870	9280	9280	9280	9280	30
316	20241120	150200	175876470	9230	9230	9230	9230	0
317	20241120	150100	175876470	9230	9230	9230	9230	0
318	20241120	150000	175876470	9230	9230	9230	9230	0
319	20241120	145900	175876470	9230	9230	9230	9230	40
320	20241120	145800	175507270	9230	9230	9230	9230	0
321	20241120	145700	175507270	9230	9270	9270	9230	500
322	20241120	145600	170887210	9280	9280	9280	9280	1
323	20241120	145500	170877930	9280	9280	9280	9280	0
324	20241120	145400	170877930	9280	9280	9280	9280	16
325	20241120	145300	170729450	9280	9280	9280	9280	12
326	20241120	145200	170618090	9280	9280	9280	9280	0
327	20241120	145100	170618090	9280	9300	9300	9280	40
328	20241120	145000	170246390	9300	9300	9300	9300	32
329	20241120	144900	169948790	9310	9310	9310	9310	0
330	20241120	144800	169948790	9310	9310	9310	9310	0
331	20241120	144700	169948790	9310	9310	9310	9310	20
332	20241120	144600	169762590	9270	9270	9270	9270	0
333	20241120	144500	169762590	9270	9280	9280	9270	12
334	20241120	144400	169651340	9270	9270	9270	9270	0
335	20241120	144300	169651340	9270	9320	9320	9270	51
336	20241120	144200	169176070	9320	9300	9320	9300	259
337	20241120	144100	166764810	9300	9300	9300	9300	1
338	20241120	144000	166755510	9300	9300	9300	9300	41
339	20241120	143900	166374210	9260	9260	9260	9260	0
340	20241120	143800	166374210	9260	9300	9300	9260	600
341	20241120	143700	160816030	9310	9310	9310	9310	0
342	20241120	143600	160816030	9310	9310	9310	9310	0
343	20241120	143500	160816030	9310	9310	9310	9310	0
344	20241120	143400	160816030	9310	9310	9310	9310	0
345	20241120	143300	160816030	9310	9260	9310	9260	23
346	20241120	143200	160602900	9300	9300	9300	9300	9
347	20241120	143100	160519200	9300	9300	9300	9300	0
348	20241120	143000	160519200	9300	9310	9310	9300	15
349	20241120	142900	160379560	9310	9310	9310	9310	0
350	20241120	142800	160379560	9310	9310	9310	9310	0
351	20241120	142700	160379560	9310	9310	9310	9310	0
352	20241120	142600	160379560	9310	9310	9310	9310	10
353	20241120	142500	160286460	9310	9310	9310	9310	70
354	20241120	142400	159634760	9250	9310	9310	9250	300
355	20241120	142300	156855480	9320	9320	9320	9320	0
356	20241120	142200	156855480	9320	9320	9320	9320	1
357	20241120	142100	156846160	9330	9330	9330	9330	0
358	20241120	142000	156846160	9330	9330	9330	9330	0
359	20241120	141900	156846160	9330	9330	9330	9330	0
360	20241120	141800	156846160	9330	9330	9330	9330	0
361	20241120	141700	156846160	9330	9330	9330	9330	0
362	20241120	141600	156846160	9330	9330	9330	9330	54
363	20241120	141500	156342340	9330	9330	9330	9330	0
364	20241120	141400	156342340	9330	9330	9330	9330	1
365	20241120	141300	156333010	9270	9270	9270	9270	0
366	20241120	141200	156333010	9270	9270	9270	9270	0
367	20241120	141100	156333010	9270	9270	9270	9270	0
368	20241120	141000	156333010	9270	9270	9270	9270	1
369	20241120	140900	156323740	9270	9270	9270	9270	0
370	20241120	140800	156323740	9270	9270	9270	9270	1
371	20241120	140700	156314470	9270	9270	9270	9270	0
372	20241120	140600	156314470	9270	9270	9270	9270	0
373	20241120	140500	156314470	9270	9270	9270	9270	0
374	20241120	140400	156314470	9270	9270	9270	9270	0
375	20241120	140300	156314470	9270	9270	9270	9270	0
376	20241120	140200	156314470	9270	9270	9270	9270	70
377	20241120	140100	155665570	9270	9270	9270	9270	0
378	20241120	140000	155665570	9270	9300	9300	9270	194
379	20241120	135900	153863170	9270	9270	9270	9270	0
380	20241120	135800	153863170	9270	9310	9310	9270	313
381	20241120	135700	150958260	9300	9300	9300	9300	0
382	20241120	135600	150958260	9300	9300	9300	9300	1
383	20241120	135500	150948960	9300	9300	9300	9300	0
384	20241120	135400	150948960	9300	9300	9300	9300	0
385	20241120	135300	150948960	9300	9300	9300	9300	0
386	20241120	135200	150948960	9300	9300	9300	9300	0
387	20241120	135100	150948960	9300	9300	9300	9300	0
388	20241120	135000	150948960	9300	9300	9300	9300	6
389	20241120	134900	150893160	9310	9320	9320	9310	21
390	20241120	134800	150697600	9330	9330	9330	9330	15
391	20241120	134700	150557650	9310	9310	9310	9310	0
392	20241120	134600	150557650	9310	9310	9310	9310	0
393	20241120	134500	150557650	9310	9310	9310	9310	0
394	20241120	134400	150557650	9310	9310	9310	9310	0
395	20241120	134300	150557650	9310	9310	9310	9310	0
396	20241120	134200	150557650	9310	9310	9310	9310	0
397	20241120	134100	150557650	9310	9310	9310	9310	0
398	20241120	134000	150557650	9310	9310	9310	9310	0
399	20241120	133900	150557650	9310	9310	9310	9310	0
400	20241120	133800	150557650	9310	9320	9320	9310	200
401	20241120	133700	148695560	9310	9310	9310	9310	100
402	20241120	133600	147764560	9310	9310	9310	9310	0
403	20241120	133500	147764560	9310	9320	9320	9310	10
404	20241120	133400	147671440	9320	9320	9320	9320	0
405	20241120	133300	147671440	9320	9330	9330	9320	28
406	20241120	133200	147410470	9340	9340	9340	9340	0
407	20241120	133100	147410470	9340	9340	9340	9340	0
408	20241120	133000	147410470	9340	9340	9340	9340	0
409	20241120	132900	147410470	9340	9340	9340	9340	0
410	20241120	132800	147410470	9340	9340	9340	9340	9
411	20241120	132700	147326410	9340	9340	9340	9340	1
412	20241120	132600	147317070	9340	9340	9340	9340	50
413	20241120	132500	146850070	9340	9340	9340	9340	220
414	20241120	132400	144795270	9350	9350	9350	9350	0
415	20241120	132300	144795270	9350	9350	9350	9350	13
416	20241120	132200	144673720	9350	9350	9350	9350	0
417	20241120	132100	144673720	9350	9350	9350	9350	23
418	20241120	132000	144458670	9350	9350	9350	9350	0
419	20241120	131900	144458670	9350	9350	9350	9350	1
420	20241120	131800	144449320	9340	9340	9340	9340	18
421	20241120	131700	144281200	9340	9340	9340	9340	0
422	20241120	131600	144281200	9340	9340	9340	9340	0
423	20241120	131500	144281200	9340	9340	9340	9340	2
424	20241120	131400	144262520	9320	9320	9320	9320	5
425	20241120	131300	144215920	9320	9320	9320	9320	0
426	20241120	131200	144215920	9320	9320	9320	9320	46
427	20241120	131100	143787200	9250	9250	9250	9250	0
428	20241120	131000	143787200	9250	9250	9250	9250	0
429	20241120	130900	143787200	9250	9250	9250	9250	0
430	20241120	130800	143787200	9250	9250	9250	9250	0
431	20241120	130700	143787200	9250	9260	9260	9250	500
432	20241120	130600	139161640	9250	9300	9300	9250	260
433	20241120	130500	136754570	9350	9350	9350	9350	0
434	20241120	130400	136754570	9350	9350	9350	9350	0
435	20241120	130300	136754570	9350	9350	9350	9350	0
436	20241120	130200	136754570	9350	9350	9350	9350	10
437	20241120	130100	136661070	9300	9300	9300	9300	0
438	20241120	130000	136661070	9300	9300	9300	9300	18
439	20241120	125900	136493670	9350	9350	9350	9350	0
440	20241120	125800	136493670	9350	9350	9350	9350	9
441	20241120	125700	136409520	9360	9360	9360	9360	0
442	20241120	125600	136409520	9360	9360	9360	9360	0
443	20241120	125500	136409520	9360	9360	9360	9360	1
444	20241120	125400	136400160	9360	9360	9360	9360	0
445	20241120	125300	136400160	9360	9360	9360	9360	0
446	20241120	125200	136400160	9360	9360	9360	9360	0
447	20241120	125100	136400160	9360	9360	9360	9360	1
448	20241120	125000	136390800	9260	9300	9300	9260	250
449	20241120	124900	134071750	9350	9350	9350	9350	0
450	20241120	124800	134071750	9350	9350	9350	9350	15
451	20241120	124700	133931500	9360	9360	9360	9360	0
452	20241120	124600	133931500	9360	9360	9360	9360	0
453	20241120	124500	133931500	9360	9360	9360	9360	0
454	20241120	124400	133931500	9360	9360	9360	9360	1
455	20241120	124300	133922140	9360	9360	9360	9360	0
456	20241120	124200	133922140	9360	9360	9360	9360	0
457	20241120	124100	133922140	9360	9360	9360	9360	0
458	20241120	124000	133922140	9360	9350	9360	9350	96
459	20241120	123900	133023780	9360	9360	9360	9360	0
460	20241120	123800	133023780	9360	9360	9360	9360	19
461	20241120	123700	132845940	9360	9360	9360	9360	0
462	20241120	123600	132845940	9360	9360	9360	9360	1
463	20241120	123500	132836580	9360	9360	9360	9360	1
464	20241120	123400	132827220	9350	9350	9350	9350	4
465	20241120	123300	132789820	9350	9350	9350	9350	23
466	20241120	123200	132574770	9350	9350	9350	9350	23
467	20241120	123100	132359720	9350	9350	9350	9350	12
468	20241120	123000	132247520	9350	9350	9350	9350	1
469	20241120	122900	132238170	9350	9350	9350	9350	2
470	20241120	122800	132219470	9350	9350	9350	9350	0
471	20241120	122700	132219470	9350	9350	9350	9350	5
472	20241120	122600	132172720	9350	9350	9350	9350	0
473	20241120	122500	132172720	9350	9350	9350	9350	0
474	20241120	122400	132172720	9350	9330	9350	9300	61
475	20241120	122300	131604390	9350	9350	9350	9350	0
476	20241120	122200	131604390	9350	9350	9350	9350	1
477	20241120	122100	131595040	9350	9350	9350	9350	19
478	20241120	122000	131417390	9360	9360	9360	9360	1
479	20241120	121900	131408030	9360	9360	9360	9360	0
480	20241120	121800	131408030	9360	9360	9360	9360	0
481	20241120	121700	131408030	9360	9360	9360	9360	0
482	20241120	121600	131408030	9360	9360	9360	9360	10
483	20241120	121500	131314430	9360	9360	9360	9360	10
484	20241120	121400	131220830	9350	9350	9350	9350	109
485	20241120	121300	130201680	9350	9350	9350	9350	0
486	20241120	121200	130201680	9350	9350	9350	9350	0
487	20241120	121100	130201680	9350	9350	9350	9350	0
488	20241120	121000	130201680	9350	9350	9350	9350	0
489	20241120	120900	130201680	9350	9350	9350	9350	91
490	20241120	120800	129350830	9350	9350	9350	9350	96
491	20241120	120700	128453230	9320	9340	9340	9320	100
492	20241120	120600	127520910	9340	9340	9340	9340	0
493	20241120	120500	127520910	9340	9340	9340	9340	0
494	20241120	120400	127520910	9340	9340	9340	9340	0
495	20241120	120300	127520910	9340	9340	9340	9340	5
496	20241120	120200	127474210	9340	9340	9340	9340	1
497	20241120	120100	127464870	9330	9330	9330	9330	24
498	20241120	120000	127240950	9330	9330	9330	9330	0
499	20241120	115900	127240950	9330	9330	9330	9330	0
500	20241120	115800	127240950	9330	9330	9330	9330	444
501	20241120	115700	123098430	9300	9310	9310	9300	23
502	20241120	115600	122884310	9330	9320	9330	9320	65
503	20241120	115500	122278450	9310	9310	9310	9310	0
504	20241120	115400	122278450	9310	9310	9310	9310	22
505	20241120	115300	122073630	9320	9320	9320	9320	0
506	20241120	115200	122073630	9320	9320	9320	9320	0
507	20241120	115100	122073630	9320	9320	9320	9320	0
508	20241120	115000	122073630	9320	9320	9320	9320	0
509	20241120	114900	122073630	9320	9320	9320	9320	0
510	20241120	114800	122073630	9320	9320	9320	9320	1
511	20241120	114700	122064310	9320	9320	9320	9320	8
512	20241120	114600	121989750	9300	9300	9300	9300	0
513	20241120	114500	121989750	9300	9300	9300	9300	0
514	20241120	114400	121989750	9300	9300	9300	9300	0
515	20241120	114300	121989750	9300	9300	9300	9300	142
516	20241120	114200	120669150	9270	9270	9270	9270	0
517	20241120	114100	120669150	9270	9270	9270	9270	0
518	20241120	114000	120669150	9270	9270	9270	9270	0
519	20241120	113900	120669150	9270	9270	9270	9270	0
520	20241120	113800	120669150	9270	9270	9270	9270	1
521	20241120	113700	120659880	9300	9300	9300	9300	1
522	20241120	113600	120650580	9300	9300	9300	9300	0
523	20241120	113500	120650580	9300	9300	9300	9300	0
524	20241120	113400	120650580	9300	9300	9300	9300	0
525	20241120	113300	120650580	9300	9290	9300	9290	2
526	20241120	113200	120631990	9290	9290	9290	9290	40
527	20241120	113100	120260390	9290	9290	9290	9290	1
528	20241120	113000	120251100	9290	9290	9290	9290	0
529	20241120	112900	120251100	9290	9290	9290	9290	0
530	20241120	112800	120251100	9290	9290	9290	9290	1
531	20241120	112700	120241810	9300	9300	9300	9300	0
532	20241120	112600	120241810	9300	9300	9300	9300	0
533	20241120	112500	120241810	9300	9300	9300	9300	0
534	20241120	112400	120241810	9300	9300	9300	9300	1
535	20241120	112300	120232510	9300	9300	9300	9300	0
536	20241120	112200	120232510	9300	9300	9300	9300	0
537	20241120	112100	120232510	9300	9300	9300	9300	0
538	20241120	112000	120232510	9300	9300	9300	9300	0
539	20241120	111900	120232510	9300	9300	9300	9300	0
540	20241120	111800	120232510	9300	9300	9300	9300	1
541	20241120	111700	120223210	9280	9290	9290	9280	82
542	20241120	111600	119461460	9300	9300	9300	9300	0
543	20241120	111500	119461460	9300	9300	9300	9300	0
544	20241120	111400	119461460	9300	9320	9320	9300	157
545	20241120	111300	117998360	9320	9320	9320	9320	0
546	20241120	111200	117998360	9320	9320	9320	9320	0
547	20241120	111100	117998360	9320	9320	9320	9320	0
548	20241120	111000	117998360	9320	9320	9320	9320	0
549	20241120	110900	117998360	9320	9320	9320	9320	1
550	20241120	110800	117989040	9300	9300	9300	9300	9
551	20241120	110700	117905340	9300	9300	9300	9300	0
552	20241120	110600	117905340	9300	9300	9300	9300	0
553	20241120	110500	117905340	9300	9300	9300	9300	1
554	20241120	110400	117896040	9340	9340	9340	9340	0
555	20241120	110300	117896040	9340	9340	9340	9340	0
556	20241120	110200	117896040	9340	9320	9340	9320	127
557	20241120	110100	116710100	9330	9330	9330	9330	0
558	20241120	110000	116710100	9330	9330	9330	9330	0
559	20241120	105900	116710100	9330	9320	9330	9320	201
560	20241120	105800	114836770	9320	9320	9320	9320	9
561	20241120	105700	114752890	9330	9330	9330	9330	0
562	20241120	105600	114752890	9330	9330	9330	9330	0
563	20241120	105500	114752890	9330	9330	9330	9330	0
564	20241120	105400	114752890	9330	9290	9330	9210	2325
565	20241120	105300	93259570	9290	9290	9290	9290	0
566	20241120	105200	93259570	9290	9290	9290	9290	0
567	20241120	105100	93259570	9290	9290	9290	9290	0
568	20241120	105000	93259570	9290	9290	9290	9290	5
569	20241120	104900	93213120	9290	9290	9290	9290	0
570	20241120	104800	93213120	9290	9290	9290	9290	0
571	20241120	104700	93213120	9290	9300	9300	9290	45
572	20241120	104600	92794860	9300	9300	9300	9300	7
573	20241120	104500	92729760	9300	9300	9300	9300	10
574	20241120	104400	92636760	9330	9330	9330	9330	0
575	20241120	104300	92636760	9330	9330	9330	9330	0
576	20241120	104200	92636760	9330	9330	9330	9330	1
577	20241120	104100	92627430	9330	9330	9330	9330	1
578	20241120	104000	92618100	9330	9330	9330	9330	0
579	20241120	103900	92618100	9330	9330	9330	9330	0
580	20241120	103800	92618100	9330	9330	9330	9330	9
581	20241120	103700	92534130	9340	9340	9340	9340	0
582	20241120	103600	92534130	9340	9340	9340	9340	0
583	20241120	103500	92534130	9340	9340	9340	9340	3
584	20241120	103400	92506110	9340	9340	9340	9340	1
585	20241120	103300	92496770	9340	9340	9340	9340	0
586	20241120	103200	92496770	9340	9340	9340	9340	0
587	20241120	103100	92496770	9340	9320	9340	9320	168
588	20241120	103000	90929600	9300	9300	9300	9300	0
589	20241120	102900	90929600	9300	9300	9300	9300	10
590	20241120	102800	90836600	9290	9290	9290	9290	0
591	20241120	102700	90836600	9290	9290	9290	9290	0
592	20241120	102600	90836600	9290	9290	9290	9290	0
593	20241120	102500	90836600	9290	9290	9290	9290	0
594	20241120	102400	90836600	9290	9280	9290	9280	22
595	20241120	102300	90632230	9260	9260	9260	9260	0
596	20241120	102200	90632230	9260	9260	9260	9260	0
597	20241120	102100	90632230	9260	9260	9260	9260	1
598	20241120	102000	90622970	9250	9250	9250	9250	0
599	20241120	101900	90622970	9250	9250	9250	9250	600
600	20241120	101800	85072970	9260	9280	9280	9260	869
601	20241120	101700	77017360	9280	9280	9280	9280	0
602	20241120	101600	77017360	9280	9280	9280	9280	0
603	20241120	101500	77017360	9280	9280	9280	9280	0
604	20241120	101400	77017360	9280	9280	9280	9280	0
605	20241120	101300	77017360	9280	9280	9280	9280	0
606	20241120	101200	77017360	9280	9280	9280	9280	0
607	20241120	101100	77017360	9280	9280	9280	9280	139
608	20241120	101000	75727440	9270	9290	9290	9270	361
609	20241120	100900	72380730	9330	9330	9330	9330	0
610	20241120	100800	72380730	9330	9330	9330	9330	10
611	20241120	100700	72287430	9340	9340	9340	9340	0
612	20241120	100600	72287430	9340	9340	9340	9340	0
613	20241120	100500	72287430	9340	9340	9340	9340	1
614	20241120	100400	72278090	9340	9340	9340	9340	0
615	20241120	100300	72278090	9340	9280	9340	9280	411
616	20241120	100200	68463950	9280	9280	9280	9280	0
617	20241120	100100	68463950	9280	9280	9280	9280	0
618	20241120	100000	68463950	9280	9330	9330	9280	2
619	20241120	095900	68445340	9280	9280	9280	9280	0
620	20241120	095800	68445340	9280	9280	9280	9280	0
621	20241120	095700	68445340	9280	9280	9280	9280	0
622	20241120	095600	68445340	9280	9290	9290	9280	149
623	20241120	095500	67061660	9280	9280	9280	9280	1
624	20241120	095400	67052380	9280	9280	9280	9280	729
625	20241120	095300	60287260	9270	9260	9270	9260	400
626	20241120	095200	56581260	9260	9230	9260	9230	48
627	20241120	095100	56137080	9220	9220	9220	9220	0
628	20241120	095000	56137080	9220	9240	9240	9220	254
629	20241120	094900	53792740	9250	9250	9250	9250	4
630	20241120	094800	53755740	9240	9240	9240	9240	9
631	20241120	094700	53672580	9230	9280	9280	9230	1110
632	20241120	094600	43401670	9280	9280	9280	9280	30
633	20241120	094500	43123270	9280	9280	9280	9280	108
634	20241120	094400	42121030	9310	9310	9310	9310	0
635	20241120	094300	42121030	9310	9310	9310	9310	1
636	20241120	094200	42111720	9300	9280	9300	9280	53
637	20241120	094100	41619760	9270	9270	9270	9270	0
638	20241120	094000	41619760	9270	9290	9290	9270	54
639	20241120	093900	41118450	9290	9290	9290	9290	19
640	20241120	093800	40941940	9290	9290	9290	9290	0
641	20241120	093700	40941940	9290	9300	9300	9290	46
642	20241120	093600	40514400	9300	9320	9320	9300	1242
643	20241120	093500	28958680	9310	9350	9350	9310	647
644	20241120	093400	22927410	9350	9350	9350	9350	0
645	20241120	093300	22927410	9350	9350	9350	9350	21
646	20241120	093200	22731060	9350	9360	9360	9350	18
647	20241120	093100	22562710	9350	9350	9350	9350	0
648	20241120	093000	22562710	9350	9350	9350	9350	0
649	20241120	092900	22562710	9350	9390	9390	9350	64
650	20241120	092800	21963770	9390	9390	9390	9390	26
651	20241120	092700	21719630	9360	9390	9390	9360	24
652	20241120	092600	21494870	9390	9390	9390	9390	1
653	20241120	092500	21485480	9390	9390	9390	9390	4
654	20241120	092400	21447920	9370	9390	9390	9370	140
655	20241120	092300	20136100	9390	9390	9390	9390	11
656	20241120	092200	20032810	9370	9370	9370	9370	27
657	20241120	092100	19779820	9370	9370	9370	9370	0
658	20241120	092000	19779820	9370	9370	9370	9370	0
659	20241120	091900	19779820	9370	9390	9390	9370	283
660	20241120	091800	17127000	9400	9400	9400	9400	10
661	20241120	091700	17033000	9400	9400	9400	9400	24
662	20241120	091600	16807400	9400	9400	9400	9400	0
663	20241120	091500	16807400	9400	9400	9400	9400	0
664	20241120	091400	16807400	9400	9400	9400	9400	0
665	20241120	091300	16807400	9400	9400	9400	9400	0
666	20241120	091200	16807400	9400	9400	9400	9400	0
667	20241120	091100	16807400	9400	9370	9400	9370	164
668	20241120	091000	15270120	9370	9360	9370	9340	324
669	20241120	090900	12237010	9370	9400	9430	9370	223
670	20241120	090800	10142700	9420	9430	9430	9420	10
671	20241120	090700	10048490	9430	9430	9430	9430	0
672	20241120	090600	10048490	9430	9430	9430	9430	0
673	20241120	090500	10048490	9430	9430	9430	9430	0
674	20241120	090400	10048490	9430	9430	9430	9430	1
675	20241120	090300	10039060	9430	9420	9430	9420	228
676	20241120	090200	7890670	9420	9320	9420	9310	21
677	20241120	090100	7694930	9340	9370	9370	9340	286
678	20241120	090000	5017900	9360	9380	9380	9360	535