KissMeData/263690/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	205100	733146800	5730	5730	5730	5730	1023
3	20241120	205000	733146800	5730	5730	5730	5730	0
4	20241120	204900	733146800	5730	5730	5730	5730	0
5	20241120	204800	733146800	5730	5730	5730	5730	0
6	20241120	204700	733146800	5730	5730	5730	5730	0
7	20241120	204600	733146800	5730	5730	5730	5730	0
8	20241120	204500	733146800	5730	5730	5730	5730	0
9	20241120	204400	733146800	5730	5730	5730	5730	0
10	20241120	204300	733146800	5730	5730	5730	5730	0
11	20241120	204200	733146800	5730	5730	5730	5730	0
12	20241120	204100	733146800	5730	5730	5730	5730	0
13	20241120	204000	733146800	5730	5730	5730	5730	0
14	20241120	203900	733146800	5730	5730	5730	5730	0
15	20241120	203800	733146800	5730	5730	5730	5730	0
16	20241120	203700	733146800	5730	5730	5730	5730	0
17	20241120	203600	733146800	5730	5730	5730	5730	0
18	20241120	203500	733146800	5730	5730	5730	5730	0
19	20241120	203400	733146800	5730	5730	5730	5730	0
20	20241120	203300	733146800	5730	5730	5730	5730	0
21	20241120	203200	733146800	5730	5730	5730	5730	0
22	20241120	203100	733146800	5730	5730	5730	5730	0
23	20241120	203000	733146800	5730	5730	5730	5730	0
24	20241120	202900	733146800	5730	5730	5730	5730	0
25	20241120	202800	733146800	5730	5730	5730	5730	0
26	20241120	202700	733146800	5730	5730	5730	5730	0
27	20241120	202600	733146800	5730	5730	5730	5730	0
28	20241120	202500	733146800	5730	5730	5730	5730	0
29	20241120	202400	733146800	5730	5730	5730	5730	0
30	20241120	202300	733146800	5730	5730	5730	5730	0
31	20241120	202200	733146800	5730	5730	5730	5730	0
32	20241120	202100	733146800	5730	5730	5730	5730	1023
33	20241120	202000	733146800	5730	5730	5730	5730	0
34	20241120	201900	733146800	5730	5730	5730	5730	0
35	20241120	201800	733146800	5730	5730	5730	5730	0
36	20241120	201700	733146800	5730	5730	5730	5730	0
37	20241120	201600	733146800	5730	5730	5730	5730	0
38	20241120	201500	733146800	5730	5730	5730	5730	0
39	20241120	201400	733146800	5730	5730	5730	5730	0
40	20241120	201300	733146800	5730	5730	5730	5730	0
41	20241120	201200	733146800	5730	5730	5730	5730	0
42	20241120	201100	733146800	5730	5730	5730	5730	0
43	20241120	201000	733146800	5730	5730	5730	5730	0
44	20241120	200900	733146800	5730	5730	5730	5730	0
45	20241120	200800	733146800	5730	5730	5730	5730	0
46	20241120	200700	733146800	5730	5730	5730	5730	0
47	20241120	200600	733146800	5730	5730	5730	5730	0
48	20241120	200500	733146800	5730	5730	5730	5730	0
49	20241120	200400	733146800	5730	5730	5730	5730	0
50	20241120	200300	733146800	5730	5730	5730	5730	0
51	20241120	200200	733146800	5730	5730	5730	5730	0
52	20241120	200100	733146800	5730	5730	5730	5730	0
53	20241120	200000	733146800	5730	5730	5730	5730	0
54	20241120	195900	733146800	5730	5730	5730	5730	0
55	20241120	195800	733146800	5730	5730	5730	5730	0
56	20241120	195700	733146800	5730	5730	5730	5730	0
57	20241120	195600	733146800	5730	5730	5730	5730	0
58	20241120	195500	733146800	5730	5730	5730	5730	0
59	20241120	195400	733146800	5730	5730	5730	5730	0
60	20241120	195300	733146800	5730	5730	5730	5730	0
61	20241120	195200	733146800	5730	5730	5730	5730	0
62	20241120	195100	733146800	5730	5730	5730	5730	1023
63	20241120	195000	733146800	5730	5730	5730	5730	0
64	20241120	194900	733146800	5730	5730	5730	5730	0
65	20241120	194800	733146800	5730	5730	5730	5730	0
66	20241120	194700	733146800	5730	5730	5730	5730	0
67	20241120	194600	733146800	5730	5730	5730	5730	0
68	20241120	194500	733146800	5730	5730	5730	5730	0
69	20241120	194400	733146800	5730	5730	5730	5730	0
70	20241120	194300	733146800	5730	5730	5730	5730	0
71	20241120	194200	733146800	5730	5730	5730	5730	0
72	20241120	194100	733146800	5730	5730	5730	5730	0
73	20241120	194000	733146800	5730	5730	5730	5730	0
74	20241120	193900	733146800	5730	5730	5730	5730	0
75	20241120	193800	733146800	5730	5730	5730	5730	0
76	20241120	193700	733146800	5730	5730	5730	5730	0
77	20241120	193600	733146800	5730	5730	5730	5730	0
78	20241120	193500	733146800	5730	5730	5730	5730	0
79	20241120	193400	733146800	5730	5730	5730	5730	0
80	20241120	193300	733146800	5730	5730	5730	5730	0
81	20241120	193200	733146800	5730	5730	5730	5730	0
82	20241120	193100	733146800	5730	5730	5730	5730	0
83	20241120	193000	733146800	5730	5730	5730	5730	0
84	20241120	192900	733146800	5730	5730	5730	5730	0
85	20241120	192800	733146800	5730	5730	5730	5730	0
86	20241120	192700	733146800	5730	5730	5730	5730	0
87	20241120	192600	733146800	5730	5730	5730	5730	0
88	20241120	192500	733146800	5730	5730	5730	5730	0
89	20241120	192400	733146800	5730	5730	5730	5730	0
90	20241120	192300	733146800	5730	5730	5730	5730	0
91	20241120	192200	733146800	5730	5730	5730	5730	0
92	20241120	192100	733146800	5730	5730	5730	5730	1023
93	20241120	192000	733146800	5730	5730	5730	5730	0
94	20241120	191900	733146800	5730	5730	5730	5730	0
95	20241120	191800	733146800	5730	5730	5730	5730	0
96	20241120	191700	733146800	5730	5730	5730	5730	0
97	20241120	191600	733146800	5730	5730	5730	5730	0
98	20241120	191500	733146800	5730	5730	5730	5730	0
99	20241120	191400	733146800	5730	5730	5730	5730	0
100	20241120	191300	733146800	5730	5730	5730	5730	0
101	20241120	191200	733146800	5730	5730	5730	5730	0
102	20241120	191100	733146800	5730	5730	5730	5730	0
103	20241120	191000	733146800	5730	5730	5730	5730	0
104	20241120	190900	733146800	5730	5730	5730	5730	0
105	20241120	190800	733146800	5730	5730	5730	5730	0
106	20241120	190700	733146800	5730	5730	5730	5730	0
107	20241120	190600	733146800	5730	5730	5730	5730	0
108	20241120	190500	733146800	5730	5730	5730	5730	0
109	20241120	190400	733146800	5730	5730	5730	5730	0
110	20241120	190300	733146800	5730	5730	5730	5730	0
111	20241120	190200	733146800	5730	5730	5730	5730	0
112	20241120	190100	733146800	5730	5730	5730	5730	0
113	20241120	190000	733146800	5730	5730	5730	5730	0
114	20241120	185900	733146800	5730	5730	5730	5730	0
115	20241120	185800	733146800	5730	5730	5730	5730	0
116	20241120	185700	733146800	5730	5730	5730	5730	0
117	20241120	185600	733146800	5730	5730	5730	5730	0
118	20241120	185500	733146800	5730	5730	5730	5730	0
119	20241120	185400	733146800	5730	5730	5730	5730	0
120	20241120	185300	733146800	5730	5730	5730	5730	0
121	20241120	185200	733146800	5730	5730	5730	5730	0
122	20241120	185100	733146800	5730	5730	5730	5730	1023
123	20241120	185000	733146800	5730	5730	5730	5730	0
124	20241120	184900	733146800	5730	5730	5730	5730	0
125	20241120	184800	733146800	5730	5730	5730	5730	0
126	20241120	184700	733146800	5730	5730	5730	5730	0
127	20241120	184600	733146800	5730	5730	5730	5730	0
128	20241120	184500	733146800	5730	5730	5730	5730	0
129	20241120	184400	733146800	5730	5730	5730	5730	0
130	20241120	184300	733146800	5730	5730	5730	5730	0
131	20241120	184200	733146800	5730	5730	5730	5730	0
132	20241120	184100	733146800	5730	5730	5730	5730	0
133	20241120	184000	733146800	5730	5730	5730	5730	0
134	20241120	183900	733146800	5730	5730	5730	5730	0
135	20241120	183800	733146800	5730	5730	5730	5730	0
136	20241120	183700	733146800	5730	5730	5730	5730	0
137	20241120	183600	733146800	5730	5730	5730	5730	0
138	20241120	183500	733146800	5730	5730	5730	5730	0
139	20241120	183400	733146800	5730	5730	5730	5730	0
140	20241120	183300	733146800	5730	5730	5730	5730	0
141	20241120	183200	733146800	5730	5730	5730	5730	0
142	20241120	183100	733146800	5730	5730	5730	5730	0
143	20241120	183000	733146800	5730	5730	5730	5730	0
144	20241120	182900	733146800	5730	5730	5730	5730	0
145	20241120	182800	733146800	5730	5730	5730	5730	0
146	20241120	182700	733146800	5730	5730	5730	5730	0
147	20241120	182600	733146800	5730	5730	5730	5730	0
148	20241120	182500	733146800	5730	5730	5730	5730	0
149	20241120	182400	733146800	5730	5730	5730	5730	0
150	20241120	182300	733146800	5730	5730	5730	5730	0
151	20241120	182200	733146800	5730	5730	5730	5730	0
152	20241120	182100	733146800	5730	5730	5730	5730	1023
153	20241120	182000	733146800	5730	5730	5730	5730	0
154	20241120	181900	733146800	5730	5730	5730	5730	0
155	20241120	181800	733146800	5730	5730	5730	5730	0
156	20241120	181700	733146800	5730	5730	5730	5730	0
157	20241120	181600	733146800	5730	5730	5730	5730	0
158	20241120	181500	733146800	5730	5730	5730	5730	0
159	20241120	181400	733146800	5730	5730	5730	5730	0
160	20241120	181300	733146800	5730	5730	5730	5730	0
161	20241120	181200	733146800	5730	5730	5730	5730	0
162	20241120	181100	733146800	5730	5730	5730	5730	0
163	20241120	181000	733146800	5730	5730	5730	5730	0
164	20241120	180900	733146800	5730	5730	5730	5730	0
165	20241120	180800	733146800	5730	5730	5730	5730	0
166	20241120	180700	733146800	5730	5730	5730	5730	0
167	20241120	180600	733146800	5730	5730	5730	5730	0
168	20241120	180500	733146800	5730	5730	5730	5730	0
169	20241120	180400	733146800	5730	5730	5730	5730	0
170	20241120	180300	733146800	5730	5730	5730	5730	0
171	20241120	180200	733146800	5730	5730	5730	5730	0
172	20241120	180100	733146800	5730	5730	5730	5730	0
173	20241120	180000	733146800	5730	5730	5730	5730	0
174	20241120	175900	733146800	5730	5730	5730	5730	0
175	20241120	175800	733146800	5730	5730	5730	5730	0
176	20241120	175700	733146800	5730	5730	5730	5730	0
177	20241120	175600	733146800	5730	5730	5730	5730	0
178	20241120	175500	733146800	5730	5730	5730	5730	0
179	20241120	175400	733146800	5730	5730	5730	5730	0
180	20241120	175300	733146800	5730	5730	5730	5730	0
181	20241120	175200	733146800	5730	5730	5730	5730	0
182	20241120	175100	733146800	5730	5730	5730	5730	1023
183	20241120	175000	733146800	5730	5730	5730	5730	0
184	20241120	174900	733146800	5730	5730	5730	5730	0
185	20241120	174800	733146800	5730	5730	5730	5730	0
186	20241120	174700	733146800	5730	5730	5730	5730	0
187	20241120	174600	733146800	5730	5730	5730	5730	0
188	20241120	174500	733146800	5730	5730	5730	5730	0
189	20241120	174400	733146800	5730	5730	5730	5730	0
190	20241120	174300	733146800	5730	5730	5730	5730	0
191	20241120	174200	733146800	5730	5730	5730	5730	0
192	20241120	174100	733146800	5730	5730	5730	5730	0
193	20241120	174000	733146800	5730	5730	5730	5730	0
194	20241120	173900	733146800	5730	5730	5730	5730	0
195	20241120	173800	733146800	5730	5730	5730	5730	0
196	20241120	173700	733146800	5730	5730	5730	5730	0
197	20241120	173600	733146800	5730	5730	5730	5730	0
198	20241120	173500	733146800	5730	5730	5730	5730	0
199	20241120	173400	733146800	5730	5730	5730	5730	0
200	20241120	173300	733146800	5730	5730	5730	5730	0
201	20241120	173200	733146800	5730	5730	5730	5730	0
202	20241120	173100	733146800	5730	5730	5730	5730	0
203	20241120	173000	733146800	5730	5730	5730	5730	0
204	20241120	172900	733146800	5730	5730	5730	5730	0
205	20241120	172800	733146800	5730	5730	5730	5730	0
206	20241120	172700	733146800	5730	5730	5730	5730	0
207	20241120	172600	733146800	5730	5730	5730	5730	0
208	20241120	172500	733146800	5730	5730	5730	5730	0
209	20241120	172400	733146800	5730	5730	5730	5730	0
210	20241120	172300	733146800	5730	5730	5730	5730	0
211	20241120	172200	733146800	5730	5730	5730	5730	0
212	20241120	172100	733146800	5730	5730	5730	5730	1023
213	20241120	172000	733146800	5730	5730	5730	5730	0
214	20241120	171900	733146800	5730	5730	5730	5730	0
215	20241120	171800	733146800	5730	5730	5730	5730	0
216	20241120	171700	733146800	5730	5730	5730	5730	0
217	20241120	171600	733146800	5730	5730	5730	5730	0
218	20241120	171500	733146800	5730	5730	5730	5730	0
219	20241120	171400	733146800	5730	5730	5730	5730	0
220	20241120	171300	733146800	5730	5730	5730	5730	0
221	20241120	171200	733146800	5730	5730	5730	5730	0
222	20241120	171100	733146800	5730	5730	5730	5730	0
223	20241120	171000	733146800	5730	5730	5730	5730	0
224	20241120	170900	733146800	5730	5730	5730	5730	0
225	20241120	170800	733146800	5730	5730	5730	5730	0
226	20241120	170700	733146800	5730	5730	5730	5730	0
227	20241120	170600	733146800	5730	5730	5730	5730	0
228	20241120	170500	733146800	5730	5730	5730	5730	0
229	20241120	170400	733146800	5730	5730	5730	5730	0
230	20241120	170300	733146800	5730	5730	5730	5730	0
231	20241120	170200	733146800	5730	5730	5730	5730	0
232	20241120	170100	733146800	5730	5730	5730	5730	0
233	20241120	170000	733146800	5730	5730	5730	5730	0
234	20241120	165900	733146800	5730	5730	5730	5730	0
235	20241120	165800	733146800	5730	5730	5730	5730	0
236	20241120	165700	733146800	5730	5730	5730	5730	0
237	20241120	165600	733146800	5730	5730	5730	5730	0
238	20241120	165500	733146800	5730	5730	5730	5730	0
239	20241120	165400	733146800	5730	5730	5730	5730	0
240	20241120	165300	733146800	5730	5730	5730	5730	0
241	20241120	165200	733146800	5730	5730	5730	5730	0
242	20241120	165100	733146800	5730	5730	5730	5730	1023
243	20241120	165000	733146800	5730	5730	5730	5730	0
244	20241120	164900	733146800	5730	5730	5730	5730	0
245	20241120	164800	733146800	5730	5730	5730	5730	0
246	20241120	164700	733146800	5730	5730	5730	5730	0
247	20241120	164600	733146800	5730	5730	5730	5730	0
248	20241120	164500	733146800	5730	5730	5730	5730	0
249	20241120	164400	733146800	5730	5730	5730	5730	0
250	20241120	164300	733146800	5730	5730	5730	5730	0
251	20241120	164200	733146800	5730	5730	5730	5730	0
252	20241120	164100	733146800	5730	5730	5730	5730	0
253	20241120	164000	733146800	5730	5730	5730	5730	0
254	20241120	163900	733146800	5730	5730	5730	5730	0
255	20241120	163800	733146800	5730	5730	5730	5730	0
256	20241120	163700	733146800	5730	5730	5730	5730	0
257	20241120	163600	733146800	5730	5730	5730	5730	0
258	20241120	163500	733146800	5730	5730	5730	5730	0
259	20241120	163400	733146800	5730	5730	5730	5730	0
260	20241120	163300	733146800	5730	5730	5730	5730	0
261	20241120	163200	733146800	5730	5730	5730	5730	0
262	20241120	163100	733146800	5730	5730	5730	5730	0
263	20241120	163000	733146800	5730	5730	5730	5730	0
264	20241120	162900	733146800	5730	5730	5730	5730	0
265	20241120	162800	733146800	5730	5730	5730	5730	0
266	20241120	162700	733146800	5730	5730	5730	5730	0
267	20241120	162600	733146800	5730	5730	5730	5730	0
268	20241120	162500	733146800	5730	5730	5730	5730	0
269	20241120	162400	733146800	5730	5730	5730	5730	0
270	20241120	162300	733146800	5730	5730	5730	5730	0
271	20241120	162200	733146800	5730	5730	5730	5730	0
272	20241120	162100	733146800	5730	5730	5730	5730	1023
273	20241120	162000	733146800	5730	5730	5730	5730	0
274	20241120	161900	733146800	5730	5730	5730	5730	0
275	20241120	161800	733146800	5730	5730	5730	5730	0
276	20241120	161700	733146800	5730	5730	5730	5730	0
277	20241120	161600	733146800	5730	5730	5730	5730	0
278	20241120	161500	733146800	5730	5730	5730	5730	0
279	20241120	161400	733146800	5730	5730	5730	5730	0
280	20241120	161300	733146800	5730	5730	5730	5730	0
281	20241120	161200	733146800	5730	5730	5730	5730	0
282	20241120	161100	733146800	5730	5730	5730	5730	0
283	20241120	161000	733146800	5730	5730	5730	5730	0
284	20241120	160900	733146800	5730	5730	5730	5730	0
285	20241120	160800	733146800	5730	5730	5730	5730	0
286	20241120	160700	733146800	5730	5730	5730	5730	0
287	20241120	160600	733146800	5730	5730	5730	5730	0
288	20241120	160500	733146800	5730	5730	5730	5730	0
289	20241120	160400	733146800	5730	5730	5730	5730	0
290	20241120	160300	733146800	5730	5730	5730	5730	0
291	20241120	160200	733146800	5730	5730	5730	5730	0
292	20241120	160100	733146800	5730	5730	5730	5730	0
293	20241120	160000	733146800	5730	5730	5730	5730	0
294	20241120	155900	733146800	5730	5730	5730	5730	0
295	20241120	155800	733146800	5730	5730	5730	5730	0
296	20241120	155700	733146800	5730	5730	5730	5730	0
297	20241120	155600	733146800	5730	5730	5730	5730	0
298	20241120	155500	733146800	5730	5730	5730	5730	0
299	20241120	155400	733146800	5730	5730	5730	5730	0
300	20241120	155300	733146800	5730	5730	5730	5730	0
301	20241120	155200	733146800	5730	5730	5730	5730	0
302	20241120	155100	733146800	5730	5730	5730	5730	1023
303	20241120	155000	733146800	5730	5730	5730	5730	0
304	20241120	154900	733146800	5730	5730	5730	5730	0
305	20241120	154800	733146800	5730	5730	5730	5730	0
306	20241120	154700	733146800	5730	5730	5730	5730	0
307	20241120	154600	733146800	5730	5730	5730	5730	0
308	20241120	154500	733146800	5730	5730	5730	5730	0
309	20241120	154400	733146800	5730	5730	5730	5730	0
310	20241120	154300	733146800	5730	5730	5730	5730	0
311	20241120	154200	733146800	5730	5730	5730	5730	0
312	20241120	154100	733146800	5730	5730	5730	5730	0
313	20241120	154000	733146800	5730	5730	5730	5730	0
314	20241120	153900	733146800	5730	5730	5730	5730	0
315	20241120	153800	733146800	5730	5730	5730	5730	0
316	20241120	153700	733146800	5730	5730	5730	5730	0
317	20241120	153600	733146800	5730	5730	5730	5730	0
318	20241120	153500	733146800	5730	5730	5730	5730	0
319	20241120	153400	733146800	5730	5730	5730	5730	0
320	20241120	153300	733146800	5730	5730	5730	5730	0
321	20241120	153200	733146800	5730	5730	5730	5730	0
322	20241120	153100	733146800	5730	5730	5730	5730	0
323	20241120	153000	733146800	5730	5730	5730	5730	1023
324	20241120	152900	727285010	5720	5720	5720	5720	0
325	20241120	152800	727285010	5720	5720	5720	5720	0
326	20241120	152700	727285010	5720	5720	5720	5720	0
327	20241120	152600	727285010	5720	5720	5720	5720	0
328	20241120	152500	727285010	5720	5720	5720	5720	0
329	20241120	152400	727285010	5720	5720	5720	5720	0
330	20241120	152300	727285010	5720	5720	5720	5720	0
331	20241120	152200	727285010	5720	5720	5720	5720	0
332	20241120	152100	727285010	5720	5720	5720	5720	0
333	20241120	152000	727285010	5720	5720	5720	5720	0
334	20241120	151900	727285010	5720	5700	5720	5700	45
335	20241120	151800	727028350	5720	5720	5720	5720	0
336	20241120	151700	727028350	5720	5720	5720	5720	0
337	20241120	151600	727028350	5720	5720	5720	5720	20
338	20241120	151500	726913950	5720	5720	5720	5720	9
339	20241120	151400	726862470	5720	5710	5720	5710	41
340	20241120	151300	726628070	5710	5710	5710	5710	2
341	20241120	151200	726616650	5710	5710	5710	5710	9
342	20241120	151100	726565260	5710	5710	5710	5710	0
343	20241120	151000	726565260	5710	5710	5710	5710	10
344	20241120	150900	726508160	5710	5710	5710	5710	0
345	20241120	150800	726508160	5710	5690	5710	5690	196
346	20241120	150700	725392640	5690	5690	5690	5690	0
347	20241120	150600	725392640	5690	5690	5690	5690	0
348	20241120	150500	725392640	5690	5700	5700	5690	230
349	20241120	150400	724083690	5690	5680	5690	5680	1583
350	20241120	150300	715076920	5680	5680	5680	5680	0
351	20241120	150200	715076920	5680	5680	5680	5680	10
352	20241120	150100	715020120	5690	5690	5690	5690	0
353	20241120	150000	715020120	5690	5690	5690	5690	0
354	20241120	145900	715020120	5690	5690	5690	5690	0
355	20241120	145800	715020120	5690	5690	5690	5690	0
356	20241120	145700	715020120	5690	5690	5690	5690	0
357	20241120	145600	715020120	5690	5690	5690	5690	0
358	20241120	145500	715020120	5690	5690	5690	5690	0
359	20241120	145400	715020120	5690	5690	5690	5690	10
360	20241120	145300	714963220	5690	5690	5690	5690	0
361	20241120	145200	714963220	5690	5690	5690	5690	0
362	20241120	145100	714963220	5690	5690	5690	5690	1
363	20241120	145000	714957530	5680	5680	5680	5680	0
364	20241120	144900	714957530	5680	5680	5680	5680	1
365	20241120	144800	714951850	5680	5680	5680	5680	0
366	20241120	144700	714951850	5680	5680	5680	5680	30
367	20241120	144600	714781450	5670	5670	5670	5670	10
368	20241120	144500	714724750	5650	5650	5650	5650	0
369	20241120	144400	714724750	5650	5690	5690	5650	2235
370	20241120	144300	702055760	5710	5710	5710	5710	0
371	20241120	144200	702055760	5710	5710	5710	5710	1
372	20241120	144100	702050050	5690	5690	5690	5690	152
373	20241120	144000	701185170	5690	5690	5690	5690	0
374	20241120	143900	701185170	5690	5690	5690	5690	1
375	20241120	143800	701179480	5700	5700	5700	5700	0
376	20241120	143700	701179480	5700	5700	5700	5700	0
377	20241120	143600	701179480	5700	5700	5700	5700	0
378	20241120	143500	701179480	5700	5700	5700	5700	0
379	20241120	143400	701179480	5700	5700	5700	5700	0
380	20241120	143300	701179480	5700	5700	5700	5700	3
381	20241120	143200	701162380	5700	5710	5710	5700	161
382	20241120	143100	700244260	5720	5720	5720	5720	0
383	20241120	143000	700244260	5720	5720	5720	5720	0
384	20241120	142900	700244260	5720	5720	5720	5720	1
385	20241120	142800	700238540	5700	5700	5700	5700	0
386	20241120	142700	700238540	5700	5700	5700	5700	60
387	20241120	142600	699896540	5700	5700	5700	5700	0
388	20241120	142500	699896540	5700	5700	5700	5700	0
389	20241120	142400	699896540	5700	5700	5700	5700	0
390	20241120	142300	699896540	5700	5720	5720	5700	65
391	20241120	142200	699525920	5750	5750	5750	5750	0
392	20241120	142100	699525920	5750	5750	5750	5750	20
393	20241120	142000	699410920	5740	5740	5740	5740	45
394	20241120	141900	699152620	5750	5750	5750	5750	0
395	20241120	141800	699152620	5750	5750	5750	5750	0
396	20241120	141700	699152620	5750	5750	5750	5750	0
397	20241120	141600	699152620	5750	5750	5750	5750	0
398	20241120	141500	699152620	5750	5750	5750	5750	0
399	20241120	141400	699152620	5750	5750	5750	5750	0
400	20241120	141300	699152620	5750	5750	5750	5750	0
401	20241120	141200	699152620	5750	5750	5750	5750	173
402	20241120	141100	698157870	5750	5750	5750	5750	2
403	20241120	141000	698146370	5690	5690	5690	5690	0
404	20241120	140900	698146370	5690	5690	5690	5690	1371
405	20241120	140800	690345380	5670	5670	5670	5670	0
406	20241120	140700	690345380	5670	5670	5670	5670	0
407	20241120	140600	690345380	5670	5670	5670	5670	0
408	20241120	140500	690345380	5670	5670	5670	5670	0
409	20241120	140400	690345380	5670	5670	5670	5670	0
410	20241120	140300	690345380	5670	5670	5670	5670	0
411	20241120	140200	690345380	5670	5670	5670	5670	0
412	20241120	140100	690345380	5670	5670	5670	5670	0
413	20241120	140000	690345380	5670	5670	5670	5670	2
414	20241120	135900	690334040	5660	5660	5660	5660	0
415	20241120	135800	690334040	5660	5660	5660	5660	0
416	20241120	135700	690334040	5660	5660	5660	5660	0
417	20241120	135600	690334040	5660	5660	5660	5660	29
418	20241120	135500	690169900	5670	5670	5670	5670	0
419	20241120	135400	690169900	5670	5670	5670	5670	105
420	20241120	135300	689574550	5680	5680	5680	5680	0
421	20241120	135200	689574550	5680	5680	5680	5680	20
422	20241120	135100	689460950	5680	5680	5680	5680	0
423	20241120	135000	689460950	5680	5680	5680	5680	0
424	20241120	134900	689460950	5680	5680	5680	5680	70
425	20241120	134800	689063350	5680	5680	5680	5680	240
426	20241120	134700	687700150	5680	5680	5680	5680	0
427	20241120	134600	687700150	5680	5680	5680	5680	0
428	20241120	134500	687700150	5680	5680	5680	5680	0
429	20241120	134400	687700150	5680	5680	5680	5680	20
430	20241120	134300	687586550	5670	5670	5670	5670	0
431	20241120	134200	687586550	5670	5670	5670	5670	0
432	20241120	134100	687586550	5670	5670	5670	5670	183
433	20241120	134000	686548940	5670	5670	5670	5670	10
434	20241120	133900	686492240	5670	5670	5670	5670	32
435	20241120	133800	686310800	5660	5660	5660	5660	0
436	20241120	133700	686310800	5660	5660	5660	5660	0
437	20241120	133600	686310800	5660	5660	5660	5660	0
438	20241120	133500	686310800	5660	5670	5670	5660	120
439	20241120	133400	685631200	5680	5680	5680	5680	0
440	20241120	133300	685631200	5680	5680	5680	5680	12
441	20241120	133200	685563040	5680	5680	5680	5680	0
442	20241120	133100	685563040	5680	5680	5680	5680	30
443	20241120	133000	685392640	5660	5660	5660	5660	0
444	20241120	132900	685392640	5660	5660	5660	5660	0
445	20241120	132800	685392640	5660	5660	5660	5660	0
446	20241120	132700	685392640	5660	5660	5660	5660	0
447	20241120	132600	685392640	5660	5670	5670	5660	410
448	20241120	132500	683070020	5670	5670	5670	5670	18
449	20241120	132400	682967960	5680	5680	5680	5680	0
450	20241120	132300	682967960	5680	5680	5680	5680	30
451	20241120	132200	682797560	5670	5670	5670	5670	0
452	20241120	132100	682797560	5670	5670	5670	5670	0
453	20241120	132000	682797560	5670	5670	5670	5670	0
454	20241120	131900	682797560	5670	5670	5670	5670	0
455	20241120	131800	682797560	5670	5670	5670	5670	0
456	20241120	131700	682797560	5670	5670	5670	5670	60
457	20241120	131600	682457360	5680	5680	5680	5680	95
458	20241120	131500	681917760	5680	5680	5680	5680	10
459	20241120	131400	681860960	5680	5680	5680	5680	20
460	20241120	131300	681747360	5680	5680	5680	5680	15
461	20241120	131200	681662160	5680	5680	5680	5680	0
462	20241120	131100	681662160	5680	5680	5680	5680	0
463	20241120	131000	681662160	5680	5680	5680	5680	1
464	20241120	130900	681656480	5690	5690	5690	5690	171
465	20241120	130800	680683490	5690	5690	5690	5690	3
466	20241120	130700	680666420	5720	5720	5720	5720	0
467	20241120	130600	680666420	5720	5720	5720	5720	1
468	20241120	130500	680660700	5690	5710	5710	5690	120
469	20241120	130400	679975900	5700	5700	5700	5700	0
470	20241120	130300	679975900	5700	5700	5700	5700	0
471	20241120	130200	679975900	5700	5700	5700	5700	0
472	20241120	130100	679975900	5700	5700	5700	5700	16
473	20241120	130000	679884700	5700	5700	5700	5700	25
474	20241120	125900	679742200	5740	5700	5740	5700	124
475	20241120	125800	679034680	5720	5720	5720	5720	0
476	20241120	125700	679034680	5720	5720	5720	5720	0
477	20241120	125600	679034680	5720	5700	5730	5700	197
478	20241120	125500	677911120	5670	5670	5670	5670	0
479	20241120	125400	677911120	5670	5670	5670	5670	0
480	20241120	125300	677911120	5670	5670	5670	5670	0
481	20241120	125200	677911120	5670	5670	5670	5670	193
482	20241120	125100	676816810	5670	5670	5670	5660	343
483	20241120	125000	674872010	5670	5670	5670	5660	103
484	20241120	124900	674288010	5660	5670	5670	5660	5
485	20241120	124800	674259680	5670	5670	5670	5670	28
486	20241120	124700	674100920	5670	5670	5670	5670	9
487	20241120	124600	674049890	5670	5670	5670	5670	23
488	20241120	124500	673919480	5670	5670	5670	5670	46
489	20241120	124400	673658660	5650	5650	5650	5650	0
490	20241120	124300	673658660	5650	5650	5650	5650	1
491	20241120	124200	673653010	5650	5650	5650	5650	0
492	20241120	124100	673653010	5650	5660	5660	5650	11
493	20241120	124000	673590850	5650	5650	5650	5650	0
494	20241120	123900	673590850	5650	5660	5660	5650	36
495	20241120	123800	673387270	5650	5650	5650	5650	16
496	20241120	123700	673296870	5670	5670	5670	5670	0
497	20241120	123600	673296870	5670	5670	5670	5670	334
498	20241120	123500	671403090	5670	5670	5670	5670	0
499	20241120	123400	671403090	5670	5670	5670	5670	0
500	20241120	123300	671403090	5670	5670	5670	5670	0
501	20241120	123200	671403090	5670	5670	5670	5670	0
502	20241120	123100	671403090	5670	5670	5670	5670	0
503	20241120	123000	671403090	5670	5670	5670	5670	0
504	20241120	122900	671403090	5670	5670	5670	5670	0
505	20241120	122800	671403090	5670	5670	5670	5670	0
506	20241120	122700	671403090	5670	5670	5670	5670	4
507	20241120	122600	671380410	5670	5670	5670	5670	0
508	20241120	122500	671380410	5670	5670	5670	5670	0
509	20241120	122400	671380410	5670	5670	5670	5670	21
510	20241120	122300	671261340	5630	5630	5630	5630	0
511	20241120	122200	671261340	5630	5630	5630	5630	3
512	20241120	122100	671244450	5640	5640	5640	5640	0
513	20241120	122000	671244450	5640	5640	5640	5640	78
514	20241120	121900	670804530	5640	5660	5660	5640	3922
515	20241120	121800	648646180	5660	5660	5660	5660	34
516	20241120	121700	648453740	5670	5670	5670	5670	297
517	20241120	121600	646769750	5670	5670	5670	5670	60
518	20241120	121500	646429550	5670	5670	5670	5670	0
519	20241120	121400	646429550	5670	5670	5670	5670	50
520	20241120	121300	646146050	5670	5670	5670	5670	48
521	20241120	121200	645873890	5670	5670	5670	5670	0
522	20241120	121100	645873890	5670	5670	5670	5670	1
523	20241120	121000	645868220	5670	5680	5680	5670	1260
524	20241120	120900	638723720	5670	5670	5670	5670	0
525	20241120	120800	638723720	5670	5670	5680	5660	533
526	20241120	120700	635701790	5670	5670	5670	5670	157
527	20241120	120600	634811600	5680	5700	5700	5670	2342
528	20241120	120500	621507610	5700	5710	5710	5700	1636
529	20241120	120400	612174020	5740	5740	5740	5710	52
530	20241120	120300	611876710	5730	5730	5730	5730	134
531	20241120	120200	611108890	5730	5730	5730	5730	20
532	20241120	120100	610994290	5730	5740	5740	5730	80
533	20241120	120000	610535590	5730	5720	5730	5720	314
534	20241120	115900	608739420	5710	5720	5720	5710	97
535	20241120	115800	608185540	5720	5720	5720	5720	2
536	20241120	115700	608174100	5720	5720	5720	5720	21
537	20241120	115600	608053980	5700	5760	5760	5700	2922
538	20241120	115500	591356640	5780	5770	5780	5770	5
539	20241120	115400	591327780	5770	5770	5770	5770	0
540	20241120	115300	591327780	5770	5770	5770	5770	6
541	20241120	115200	591293160	5760	5760	5760	5760	0
542	20241120	115100	591293160	5760	5780	5780	5760	15
543	20241120	115000	591206560	5780	5780	5780	5780	32
544	20241120	114900	591021600	5780	5750	5780	5740	1135
545	20241120	114800	584479700	5750	5740	5770	5740	216
546	20241120	114700	583235980	5730	5750	5750	5730	348
547	20241120	114600	581239570	5740	5750	5750	5740	1000
548	20241120	114500	575498570	5740	5770	5790	5740	1429
549	20241120	114400	567264990	5770	5770	5770	5760	25
550	20241120	114300	567120870	5750	5840	5840	5740	5773
551	20241120	114200	533661640	5840	5870	5900	5840	1546
552	20241120	114100	524608370	5910	5990	5990	5860	9604
553	20241120	114000	467544560	5990	6060	6070	5980	1212
554	20241120	113900	460254380	6060	6040	6080	5990	2519
555	20241120	113800	445076250	6030	6180	6180	6010	5150
556	20241120	113700	413818320	6250	6250	6250	6250	0
557	20241120	113600	413818320	6250	6250	6250	6250	0
558	20241120	113500	413818320	6250	5900	6250	5850	5474
559	20241120	113400	381272380	5850	6040	6210	5800	19203
560	20241120	113300	266654200	6040	6200	6350	6030	16953
561	20241120	113200	161175750	6190	6190	6190	6190	0
562	20241120	113100	161175750	6190	6190	6190	6110	3228
563	20241120	113000	141208540	6160	6010	6190	5980	9185
564	20241120	112900	84941100	5990	5780	6020	5780	5155
565	20241120	112800	54526920	5780	5770	5780	5770	91
566	20241120	112700	54001460	5760	5760	5760	5760	40
567	20241120	112600	53771060	5750	5750	5750	5750	0
568	20241120	112500	53771060	5750	5750	5760	5750	51
569	20241120	112400	53477710	5750	5750	5750	5750	0
570	20241120	112300	53477710	5750	5750	5750	5750	148
571	20241120	112200	52626710	5750	5730	5750	5730	1501
572	20241120	112100	43997290	5730	5730	5730	5730	100
573	20241120	112000	43424290	5720	5720	5720	5720	53
574	20241120	111900	43121130	5730	5720	5730	5720	315
575	20241120	111800	41316390	5720	5720	5720	5720	1
576	20241120	111700	41310670	5720	5720	5720	5720	385
577	20241120	111600	39108470	5680	5680	5680	5680	0
578	20241120	111500	39108470	5680	5680	5680	5680	0
579	20241120	111400	39108470	5680	5680	5680	5680	0
580	20241120	111300	39108470	5680	5680	5680	5680	0
581	20241120	111200	39108470	5680	5690	5710	5680	152
582	20241120	111100	38242820	5690	5690	5690	5690	30
583	20241120	111000	38072120	5680	5680	5680	5680	0
584	20241120	110900	38072120	5680	5690	5690	5680	49
585	20241120	110800	37793320	5680	5670	5680	5670	432
586	20241120	110700	35339610	5670	5670	5670	5670	0
587	20241120	110600	35339610	5670	5670	5670	5670	20
588	20241120	110500	35226210	5670	5670	5670	5670	1
589	20241120	110400	35220540	5670	5670	5670	5670	0
590	20241120	110300	35220540	5670	5670	5670	5670	0
591	20241120	110200	35220540	5670	5670	5670	5670	0
592	20241120	110100	35220540	5670	5670	5670	5670	0
593	20241120	110000	35220540	5670	5670	5670	5670	500
594	20241120	105900	32385540	5640	5640	5640	5640	0
595	20241120	105800	32385540	5640	5640	5640	5640	0
596	20241120	105700	32385540	5640	5640	5640	5640	0
597	20241120	105600	32385540	5640	5640	5640	5640	0
598	20241120	105500	32385540	5640	5640	5640	5640	0
599	20241120	105400	32385540	5640	5640	5640	5640	0
600	20241120	105300	32385540	5640	5640	5640	5640	0
601	20241120	105200	32385540	5640	5640	5640	5640	0
602	20241120	105100	32385540	5640	5650	5650	5640	531
603	20241120	105000	29387280	5640	5640	5640	5640	0
604	20241120	104900	29387280	5640	5640	5640	5640	0
605	20241120	104800	29387280	5640	5640	5640	5640	0
606	20241120	104700	29387280	5640	5640	5640	5640	0
607	20241120	104600	29387280	5640	5640	5640	5640	0
608	20241120	104500	29387280	5640	5640	5640	5640	0
609	20241120	104400	29387280	5640	5640	5640	5640	0
610	20241120	104300	29387280	5640	5640	5640	5640	0
611	20241120	104200	29387280	5640	5640	5640	5640	0
612	20241120	104100	29387280	5640	5640	5640	5640	0
613	20241120	104000	29387280	5640	5640	5640	5640	0
614	20241120	103900	29387280	5640	5640	5640	5640	0
615	20241120	103800	29387280	5640	5640	5640	5640	0
616	20241120	103700	29387280	5640	5640	5640	5640	0
617	20241120	103600	29387280	5640	5640	5640	5640	0
618	20241120	103500	29387280	5640	5640	5640	5640	0
619	20241120	103400	29387280	5640	5680	5680	5640	180
620	20241120	103300	28367130	5670	5670	5670	5670	0
621	20241120	103200	28367130	5670	5670	5670	5670	0
622	20241120	103100	28367130	5670	5670	5670	5670	0
623	20241120	103000	28367130	5670	5670	5670	5670	0
624	20241120	102900	28367130	5670	5670	5670	5670	31
625	20241120	102800	28191360	5670	5670	5670	5670	409
626	20241120	102700	25872330	5670	5670	5670	5670	0
627	20241120	102600	25872330	5670	5670	5670	5670	0
628	20241120	102500	25872330	5670	5670	5670	5670	0
629	20241120	102400	25872330	5670	5670	5670	5670	0
630	20241120	102300	25872330	5670	5670	5670	5670	0
631	20241120	102200	25872330	5670	5650	5670	5650	853
632	20241120	102100	21052240	5650	5650	5650	5650	10
633	20241120	102000	20995740	5630	5630	5630	5630	0
634	20241120	101900	20995740	5630	5630	5630	5630	2
635	20241120	101800	20984480	5640	5650	5650	5640	65
636	20241120	101700	20617400	5650	5650	5650	5650	0
637	20241120	101600	20617400	5650	5650	5650	5650	0
638	20241120	101500	20617400	5650	5650	5650	5650	0
639	20241120	101400	20617400	5650	5650	5650	5650	0
640	20241120	101300	20617400	5650	5650	5650	5650	0
641	20241120	101200	20617400	5650	5650	5650	5650	0
642	20241120	101100	20617400	5650	5650	5650	5650	1
643	20241120	101000	20611750	5650	5650	5650	5650	0
644	20241120	100900	20611750	5650	5650	5650	5650	0
645	20241120	100800	20611750	5650	5650	5650	5650	0
646	20241120	100700	20611750	5650	5650	5650	5650	0
647	20241120	100600	20611750	5650	5650	5650	5650	15
648	20241120	100500	20527000	5650	5640	5650	5640	29
649	20241120	100400	20363400	5620	5620	5620	5620	336
650	20241120	100300	18475080	5620	5620	5620	5620	36
651	20241120	100200	18272760	5620	5620	5620	5620	0
652	20241120	100100	18272760	5620	5620	5620	5620	0
653	20241120	100000	18272760	5620	5620	5620	5620	0
654	20241120	095900	18272760	5620	5620	5620	5620	0
655	20241120	095800	18272760	5620	5620	5620	5620	0
656	20241120	095700	18272760	5620	5620	5620	5620	0
657	20241120	095600	18272760	5620	5620	5620	5620	0
658	20241120	095500	18272760	5620	5620	5620	5620	0
659	20241120	095400	18272760	5620	5620	5620	5620	0
660	20241120	095300	18272760	5620	5620	5620	5620	0
661	20241120	095200	18272760	5620	5620	5620	5620	0
662	20241120	095100	18272760	5620	5620	5620	5620	2
663	20241120	095000	18261520	5620	5620	5620	5620	0
664	20241120	094900	18261520	5620	5620	5620	5620	0
665	20241120	094800	18261520	5620	5620	5620	5620	334
666	20241120	094700	16384440	5620	5620	5620	5620	0
667	20241120	094600	16384440	5620	5620	5620	5620	0
668	20241120	094500	16384440	5620	5620	5620	5620	0
669	20241120	094400	16384440	5620	5620	5620	5620	1
670	20241120	094300	16378820	5590	5590	5590	5590	433
671	20241120	094200	13958350	5600	5600	5600	5600	0
672	20241120	094100	13958350	5600	5600	5600	5600	106
673	20241120	094000	13364750	5600	5600	5600	5600	0
674	20241120	093900	13364750	5600	5600	5600	5600	0
675	20241120	093800	13364750	5600	5600	5600	5600	0
676	20241120	093700	13364750	5600	5600	5600	5600	0
677	20241120	093600	13364750	5600	5600	5600	5600	0
678	20241120	093500	13364750	5600	5600	5600	5600	0
679	20241120	093400	13364750	5600	5600	5600	5600	0
680	20241120	093300	13364750	5600	5600	5600	5600	0
681	20241120	093200	13364750	5600	5600	5600	5600	0
682	20241120	093100	13364750	5600	5600	5600	5600	0
683	20241120	093000	13364750	5600	5600	5600	5600	1
684	20241120	092900	13359150	5600	5600	5600	5600	5
685	20241120	092800	13331150	5620	5620	5620	5620	0
686	20241120	092700	13331150	5620	5620	5620	5620	0
687	20241120	092600	13331150	5620	5620	5620	5620	21
688	20241120	092500	13213130	5620	5620	5620	5620	0
689	20241120	092400	13213130	5620	5620	5620	5620	1
690	20241120	092300	13207510	5630	5630	5630	5630	0
691	20241120	092200	13207510	5630	5630	5630	5630	69
692	20241120	092100	12819040	5630	5630	5630	5630	0
693	20241120	092000	12819040	5630	5630	5630	5630	1
694	20241120	091900	12813410	5620	5620	5620	5620	0
695	20241120	091800	12813410	5620	5620	5620	5620	0
696	20241120	091700	12813410	5620	5620	5620	5620	3
697	20241120	091600	12796550	5620	5620	5620	5620	1
698	20241120	091500	12790930	5600	5600	5600	5600	112
699	20241120	091400	12163730	5600	5600	5600	5600	0
700	20241120	091300	12163730	5600	5610	5610	5600	40
701	20241120	091200	11939660	5600	5600	5600	5600	300
702	20241120	091100	10259660	5610	5610	5610	5610	25
703	20241120	091000	10119410	5600	5600	5600	5600	800
704	20241120	090900	5639410	5600	5600	5600	5600	1
705	20241120	090800	5633810	5610	5610	5610	5610	300
706	20241120	090700	3950810	5610	5610	5610	5610	0
707	20241120	090600	3950810	5610	5610	5610	5610	3
708	20241120	090500	3933980	5600	5600	5600	5600	147
709	20241120	090400	3110780	5610	5610	5610	5610	134
710	20241120	090300	2359040	5610	5610	5610	5610	0
711	20241120	090200	2359040	5610	5610	5610	5540	411
712	20241120	090100	56300	5630	5630	5630	5630	0
713	20241120	090000	56300	5630	5630	5630	5630	10