KissMeData/067310/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194400	2696899000	9750	9750	9750	9750	2252
3	20241121	194300	2696899000	9750	9750	9750	9750	0
4	20241121	194200	2696899000	9750	9750	9750	9750	0
5	20241121	194100	2696899000	9750	9750	9750	9750	0
6	20241121	194000	2696899000	9750	9750	9750	9750	0
7	20241121	193900	2696899000	9750	9750	9750	9750	0
8	20241121	193800	2696899000	9750	9750	9750	9750	0
9	20241121	193700	2696899000	9750	9750	9750	9750	0
10	20241121	193600	2696899000	9750	9750	9750	9750	0
11	20241121	193500	2696899000	9750	9750	9750	9750	0
12	20241121	193400	2696899000	9750	9750	9750	9750	0
13	20241121	193300	2696899000	9750	9750	9750	9750	0
14	20241121	193200	2696899000	9750	9750	9750	9750	0
15	20241121	193100	2696899000	9750	9750	9750	9750	0
16	20241121	193000	2696899000	9750	9750	9750	9750	0
17	20241121	192900	2696899000	9750	9750	9750	9750	0
18	20241121	192800	2696899000	9750	9750	9750	9750	0
19	20241121	192700	2696899000	9750	9750	9750	9750	0
20	20241121	192600	2696899000	9750	9750	9750	9750	0
21	20241121	192500	2696899000	9750	9750	9750	9750	0
22	20241121	192400	2696899000	9750	9750	9750	9750	0
23	20241121	192300	2696899000	9750	9750	9750	9750	0
24	20241121	192200	2696899000	9750	9750	9750	9750	0
25	20241121	192100	2696899000	9750	9750	9750	9750	0
26	20241121	192000	2696899000	9750	9750	9750	9750	0
27	20241121	191900	2696899000	9750	9750	9750	9750	0
28	20241121	191800	2696899000	9750	9750	9750	9750	0
29	20241121	191700	2696899000	9750	9750	9750	9750	0
30	20241121	191600	2696899000	9750	9750	9750	9750	0
31	20241121	191500	2696899000	9750	9750	9750	9750	0
32	20241121	191400	2696899000	9750	9750	9750	9750	2252
33	20241121	191300	2696899000	9750	9750	9750	9750	0
34	20241121	191200	2696899000	9750	9750	9750	9750	0
35	20241121	191100	2696899000	9750	9750	9750	9750	0
36	20241121	191000	2696899000	9750	9750	9750	9750	0
37	20241121	190900	2696899000	9750	9750	9750	9750	0
38	20241121	190800	2696899000	9750	9750	9750	9750	0
39	20241121	190700	2696899000	9750	9750	9750	9750	0
40	20241121	190600	2696899000	9750	9750	9750	9750	0
41	20241121	190500	2696899000	9750	9750	9750	9750	0
42	20241121	190400	2696899000	9750	9750	9750	9750	0
43	20241121	190300	2696899000	9750	9750	9750	9750	0
44	20241121	190200	2696899000	9750	9750	9750	9750	0
45	20241121	190100	2696899000	9750	9750	9750	9750	0
46	20241121	190000	2696899000	9750	9750	9750	9750	0
47	20241121	185900	2696899000	9750	9750	9750	9750	0
48	20241121	185800	2696899000	9750	9750	9750	9750	0
49	20241121	185700	2696899000	9750	9750	9750	9750	0
50	20241121	185600	2696899000	9750	9750	9750	9750	0
51	20241121	185500	2696899000	9750	9750	9750	9750	0
52	20241121	185400	2696899000	9750	9750	9750	9750	0
53	20241121	185300	2696899000	9750	9750	9750	9750	0
54	20241121	185200	2696899000	9750	9750	9750	9750	0
55	20241121	185100	2696899000	9750	9750	9750	9750	0
56	20241121	185000	2696899000	9750	9750	9750	9750	0
57	20241121	184900	2696899000	9750	9750	9750	9750	0
58	20241121	184800	2696899000	9750	9750	9750	9750	0
59	20241121	184700	2696899000	9750	9750	9750	9750	0
60	20241121	184600	2696899000	9750	9750	9750	9750	0
61	20241121	184500	2696899000	9750	9750	9750	9750	0
62	20241121	184400	2696899000	9750	9750	9750	9750	2252
63	20241121	184300	2696899000	9750	9750	9750	9750	0
64	20241121	184200	2696899000	9750	9750	9750	9750	0
65	20241121	184100	2696899000	9750	9750	9750	9750	0
66	20241121	184000	2696899000	9750	9750	9750	9750	0
67	20241121	183900	2696899000	9750	9750	9750	9750	0
68	20241121	183800	2696899000	9750	9750	9750	9750	0
69	20241121	183700	2696899000	9750	9750	9750	9750	0
70	20241121	183600	2696899000	9750	9750	9750	9750	0
71	20241121	183500	2696899000	9750	9750	9750	9750	0
72	20241121	183400	2696899000	9750	9750	9750	9750	0
73	20241121	183300	2696899000	9750	9750	9750	9750	0
74	20241121	183200	2696899000	9750	9750	9750	9750	0
75	20241121	183100	2696899000	9750	9750	9750	9750	0
76	20241121	183000	2696899000	9750	9750	9750	9750	0
77	20241121	182900	2696899000	9750	9750	9750	9750	0
78	20241121	182800	2696899000	9750	9750	9750	9750	0
79	20241121	182700	2696899000	9750	9750	9750	9750	0
80	20241121	182600	2696899000	9750	9750	9750	9750	0
81	20241121	182500	2696899000	9750	9750	9750	9750	0
82	20241121	182400	2696899000	9750	9750	9750	9750	0
83	20241121	182300	2696899000	9750	9750	9750	9750	0
84	20241121	182200	2696899000	9750	9750	9750	9750	0
85	20241121	182100	2696899000	9750	9750	9750	9750	0
86	20241121	182000	2696899000	9750	9750	9750	9750	0
87	20241121	181900	2696899000	9750	9750	9750	9750	0
88	20241121	181800	2696899000	9750	9750	9750	9750	0
89	20241121	181700	2696899000	9750	9750	9750	9750	0
90	20241121	181600	2696899000	9750	9750	9750	9750	0
91	20241121	181500	2696899000	9750	9750	9750	9750	0
92	20241121	181400	2696899000	9750	9750	9750	9750	2252
93	20241121	181300	2696899000	9750	9750	9750	9750	0
94	20241121	181200	2696899000	9750	9750	9750	9750	0
95	20241121	181100	2696899000	9750	9750	9750	9750	0
96	20241121	181000	2696899000	9750	9750	9750	9750	0
97	20241121	180900	2696899000	9750	9750	9750	9750	0
98	20241121	180800	2696899000	9750	9750	9750	9750	0
99	20241121	180700	2696899000	9750	9750	9750	9750	0
100	20241121	180600	2696899000	9750	9750	9750	9750	0
101	20241121	180500	2696899000	9750	9750	9750	9750	0
102	20241121	180400	2696899000	9750	9750	9750	9750	0
103	20241121	180300	2696899000	9750	9750	9750	9750	0
104	20241121	180200	2696899000	9750	9750	9750	9750	0
105	20241121	180100	2696899000	9750	9750	9750	9750	0
106	20241121	180000	2696899000	9750	9750	9750	9750	0
107	20241121	175900	2696899000	9750	9750	9750	9750	0
108	20241121	175800	2696899000	9750	9750	9750	9750	0
109	20241121	175700	2696899000	9750	9750	9750	9750	0
110	20241121	175600	2696899000	9750	9750	9750	9750	0
111	20241121	175500	2696899000	9750	9750	9750	9750	0
112	20241121	175400	2696899000	9750	9750	9750	9750	0
113	20241121	175300	2696899000	9750	9750	9750	9750	0
114	20241121	175200	2696899000	9750	9750	9750	9750	0
115	20241121	175100	2696899000	9750	9750	9750	9750	0
116	20241121	175000	2696899000	9750	9750	9750	9750	0
117	20241121	174900	2696899000	9750	9750	9750	9750	0
118	20241121	174800	2696899000	9750	9750	9750	9750	0
119	20241121	174700	2696899000	9750	9750	9750	9750	0
120	20241121	174600	2696899000	9750	9750	9750	9750	0
121	20241121	174500	2696899000	9750	9750	9750	9750	0
122	20241121	174400	2696899000	9750	9750	9750	9750	2252
123	20241121	174300	2696899000	9750	9750	9750	9750	0
124	20241121	174200	2696899000	9750	9750	9750	9750	0
125	20241121	174100	2696899000	9750	9750	9750	9750	0
126	20241121	174000	2696899000	9750	9750	9750	9750	0
127	20241121	173900	2696899000	9750	9750	9750	9750	0
128	20241121	173800	2696899000	9750	9750	9750	9750	0
129	20241121	173700	2696899000	9750	9750	9750	9750	0
130	20241121	173600	2696899000	9750	9750	9750	9750	0
131	20241121	173500	2696899000	9750	9750	9750	9750	0
132	20241121	173400	2696899000	9750	9750	9750	9750	0
133	20241121	173300	2696899000	9750	9750	9750	9750	0
134	20241121	173200	2696899000	9750	9750	9750	9750	0
135	20241121	173100	2696899000	9750	9750	9750	9750	0
136	20241121	173000	2696899000	9750	9750	9750	9750	0
137	20241121	172900	2696899000	9750	9750	9750	9750	0
138	20241121	172800	2696899000	9750	9750	9750	9750	0
139	20241121	172700	2696899000	9750	9750	9750	9750	0
140	20241121	172600	2696899000	9750	9750	9750	9750	0
141	20241121	172500	2696899000	9750	9750	9750	9750	0
142	20241121	172400	2696899000	9750	9750	9750	9750	0
143	20241121	172300	2696899000	9750	9750	9750	9750	0
144	20241121	172200	2696899000	9750	9750	9750	9750	0
145	20241121	172100	2696899000	9750	9750	9750	9750	0
146	20241121	172000	2696899000	9750	9750	9750	9750	0
147	20241121	171900	2696899000	9750	9750	9750	9750	0
148	20241121	171800	2696899000	9750	9750	9750	9750	0
149	20241121	171700	2696899000	9750	9750	9750	9750	0
150	20241121	171600	2696899000	9750	9750	9750	9750	0
151	20241121	171500	2696899000	9750	9750	9750	9750	0
152	20241121	171400	2696899000	9750	9750	9750	9750	2252
153	20241121	171300	2696899000	9750	9750	9750	9750	0
154	20241121	171200	2696899000	9750	9750	9750	9750	0
155	20241121	171100	2696899000	9750	9750	9750	9750	0
156	20241121	171000	2696899000	9750	9750	9750	9750	0
157	20241121	170900	2696899000	9750	9750	9750	9750	0
158	20241121	170800	2696899000	9750	9750	9750	9750	0
159	20241121	170700	2696899000	9750	9750	9750	9750	0
160	20241121	170600	2696899000	9750	9750	9750	9750	0
161	20241121	170500	2696899000	9750	9750	9750	9750	0
162	20241121	170400	2696899000	9750	9750	9750	9750	0
163	20241121	170300	2696899000	9750	9750	9750	9750	0
164	20241121	170200	2696899000	9750	9750	9750	9750	0
165	20241121	170100	2696899000	9750	9750	9750	9750	0
166	20241121	170000	2696899000	9750	9750	9750	9750	0
167	20241121	165900	2696899000	9750	9750	9750	9750	0
168	20241121	165800	2696899000	9750	9750	9750	9750	0
169	20241121	165700	2696899000	9750	9750	9750	9750	0
170	20241121	165600	2696899000	9750	9750	9750	9750	0
171	20241121	165500	2696899000	9750	9750	9750	9750	0
172	20241121	165400	2696899000	9750	9750	9750	9750	0
173	20241121	165300	2696899000	9750	9750	9750	9750	0
174	20241121	165200	2696899000	9750	9750	9750	9750	0
175	20241121	165100	2696899000	9750	9750	9750	9750	0
176	20241121	165000	2696899000	9750	9750	9750	9750	0
177	20241121	164900	2696899000	9750	9750	9750	9750	0
178	20241121	164800	2696899000	9750	9750	9750	9750	0
179	20241121	164700	2696899000	9750	9750	9750	9750	0
180	20241121	164600	2696899000	9750	9750	9750	9750	0
181	20241121	164500	2696899000	9750	9750	9750	9750	0
182	20241121	164400	2696899000	9750	9750	9750	9750	2252
183	20241121	164300	2696899000	9750	9750	9750	9750	0
184	20241121	164200	2696899000	9750	9750	9750	9750	0
185	20241121	164100	2696899000	9750	9750	9750	9750	0
186	20241121	164000	2696899000	9750	9750	9750	9750	0
187	20241121	163900	2696899000	9750	9750	9750	9750	0
188	20241121	163800	2696899000	9750	9750	9750	9750	0
189	20241121	163700	2696899000	9750	9750	9750	9750	0
190	20241121	163600	2696899000	9750	9750	9750	9750	0
191	20241121	163500	2696899000	9750	9750	9750	9750	0
192	20241121	163400	2696899000	9750	9750	9750	9750	0
193	20241121	163300	2696899000	9750	9750	9750	9750	0
194	20241121	163200	2696899000	9750	9750	9750	9750	0
195	20241121	163100	2696899000	9750	9750	9750	9750	0
196	20241121	163000	2696899000	9750	9750	9750	9750	0
197	20241121	162900	2696899000	9750	9750	9750	9750	0
198	20241121	162800	2696899000	9750	9750	9750	9750	0
199	20241121	162700	2696899000	9750	9750	9750	9750	0
200	20241121	162600	2696899000	9750	9750	9750	9750	0
201	20241121	162500	2696899000	9750	9750	9750	9750	0
202	20241121	162400	2696899000	9750	9750	9750	9750	0
203	20241121	162300	2696899000	9750	9750	9750	9750	0
204	20241121	162200	2696899000	9750	9750	9750	9750	0
205	20241121	162100	2696899000	9750	9750	9750	9750	0
206	20241121	162000	2696899000	9750	9750	9750	9750	0
207	20241121	161900	2696899000	9750	9750	9750	9750	0
208	20241121	161800	2696899000	9750	9750	9750	9750	0
209	20241121	161700	2696899000	9750	9750	9750	9750	0
210	20241121	161600	2696899000	9750	9750	9750	9750	0
211	20241121	161500	2696899000	9750	9750	9750	9750	0
212	20241121	161400	2696899000	9750	9750	9750	9750	2252
213	20241121	161300	2696899000	9750	9750	9750	9750	0
214	20241121	161200	2696899000	9750	9750	9750	9750	0
215	20241121	161100	2696899000	9750	9750	9750	9750	0
216	20241121	161000	2696899000	9750	9750	9750	9750	0
217	20241121	160900	2696899000	9750	9750	9750	9750	0
218	20241121	160800	2696899000	9750	9750	9750	9750	0
219	20241121	160700	2696899000	9750	9750	9750	9750	0
220	20241121	160600	2696899000	9750	9750	9750	9750	0
221	20241121	160500	2696899000	9750	9750	9750	9750	0
222	20241121	160400	2696899000	9750	9750	9750	9750	0
223	20241121	160300	2696899000	9750	9750	9750	9750	0
224	20241121	160200	2696899000	9750	9750	9750	9750	0
225	20241121	160100	2696899000	9750	9750	9750	9750	0
226	20241121	160000	2696899000	9750	9750	9750	9750	0
227	20241121	155900	2696899000	9750	9750	9750	9750	0
228	20241121	155800	2696899000	9750	9750	9750	9750	0
229	20241121	155700	2696899000	9750	9750	9750	9750	0
230	20241121	155600	2696899000	9750	9750	9750	9750	0
231	20241121	155500	2696899000	9750	9750	9750	9750	0
232	20241121	155400	2696899000	9750	9750	9750	9750	0
233	20241121	155300	2696899000	9750	9750	9750	9750	0
234	20241121	155200	2696899000	9750	9750	9750	9750	0
235	20241121	155100	2696899000	9750	9750	9750	9750	0
236	20241121	155000	2696899000	9750	9750	9750	9750	0
237	20241121	154900	2696899000	9750	9750	9750	9750	0
238	20241121	154800	2696899000	9750	9750	9750	9750	0
239	20241121	154700	2696899000	9750	9750	9750	9750	0
240	20241121	154600	2696899000	9750	9750	9750	9750	0
241	20241121	154500	2696899000	9750	9750	9750	9750	0
242	20241121	154400	2696899000	9750	9750	9750	9750	2252
243	20241121	154300	2696899000	9750	9750	9750	9750	0
244	20241121	154200	2696899000	9750	9750	9750	9750	0
245	20241121	154100	2696899000	9750	9750	9750	9750	0
246	20241121	154000	2696899000	9750	9750	9750	9750	0
247	20241121	153900	2696899000	9750	9750	9750	9750	0
248	20241121	153800	2696899000	9750	9750	9750	9750	0
249	20241121	153700	2696899000	9750	9750	9750	9750	0
250	20241121	153600	2696899000	9750	9750	9750	9750	0
251	20241121	153500	2696899000	9750	9750	9750	9750	0
252	20241121	153400	2696899000	9750	9750	9750	9750	0
253	20241121	153300	2696899000	9750	9750	9750	9750	0
254	20241121	153200	2696899000	9750	9750	9750	9750	0
255	20241121	153100	2696899000	9750	9750	9750	9750	0
256	20241121	153000	2696899000	9750	9750	9750	9750	2252
257	20241121	152900	2674942000	9750	9750	9750	9750	0
258	20241121	152800	2674942000	9750	9750	9750	9750	0
259	20241121	152700	2674942000	9750	9750	9750	9750	0
260	20241121	152600	2674942000	9750	9750	9750	9750	0
261	20241121	152500	2674942000	9750	9750	9750	9750	0
262	20241121	152400	2674942000	9750	9750	9750	9750	0
263	20241121	152300	2674942000	9750	9750	9750	9750	0
264	20241121	152200	2674942000	9750	9750	9750	9750	0
265	20241121	152100	2674942000	9750	9750	9750	9750	0
266	20241121	152000	2674942000	9750	9750	9750	9750	0
267	20241121	151900	2674942000	9750	9750	9750	9730	267
268	20241121	151800	2672338790	9720	9710	9720	9710	2276
269	20241121	151700	2650235660	9710	9740	9740	9690	4838
270	20241121	151600	2603328630	9740	9720	9750	9700	7060
271	20241121	151500	2534740440	9720	9740	9750	9720	3385
272	20241121	151400	2501781370	9740	9740	9750	9740	374
273	20241121	151300	2498138440	9740	9740	9750	9740	273
274	20241121	151200	2495478340	9750	9740	9750	9740	417
275	20241121	151100	2491414680	9750	9750	9750	9750	626
276	20241121	151000	2485311180	9760	9760	9760	9760	486
277	20241121	150900	2480567820	9760	9760	9770	9760	302
278	20241121	150800	2477620190	9770	9780	9780	9760	113
279	20241121	150700	2476515930	9780	9780	9780	9780	5
280	20241121	150600	2476467030	9760	9760	9780	9760	140
281	20241121	150500	2475100510	9760	9760	9780	9760	1851
282	20241121	150400	2457018490	9760	9770	9770	9760	447
283	20241121	150300	2452655750	9770	9770	9770	9770	27
284	20241121	150200	2452391960	9760	9770	9770	9760	820
285	20241121	150100	2444381050	9770	9780	9780	9770	700
286	20241121	150000	2437535210	9780	9780	9780	9780	60
287	20241121	145900	2436948410	9780	9780	9780	9780	38
288	20241121	145800	2436576770	9780	9780	9780	9780	44
289	20241121	145700	2436146450	9790	9800	9800	9790	263
290	20241121	145600	2433571670	9780	9800	9800	9780	574
291	20241121	145500	2427952840	9780	9790	9790	9780	286
292	20241121	145400	2425153880	9790	9790	9790	9780	577
293	20241121	145300	2419510220	9790	9800	9800	9790	2
294	20241121	145200	2419490630	9800	9800	9800	9800	607
295	20241121	145100	2413542030	9800	9790	9800	9790	342
296	20241121	145000	2410190860	9790	9780	9790	9780	235
297	20241121	144900	2407892440	9780	9790	9790	9780	68
298	20241121	144800	2407227160	9790	9790	9790	9790	205
299	20241121	144700	2405220210	9790	9790	9790	9790	43
300	20241121	144600	2404799240	9800	9800	9800	9800	900
301	20241121	144500	2395979240	9800	9800	9800	9800	31
302	20241121	144400	2395675440	9800	9810	9810	9800	50
303	20241121	144300	2395185380	9810	9810	9810	9810	1128
304	20241121	144200	2384119700	9800	9820	9820	9800	182
305	20241121	144100	2382333340	9820	9820	9830	9820	267
306	20241121	144000	2379711390	9820	9800	9820	9800	7798
307	20241121	143900	2303278710	9770	9770	9770	9770	83
308	20241121	143800	2302467800	9780	9780	9780	9780	189
309	20241121	143700	2300619380	9810	9830	9830	9780	84
310	20241121	143600	2299797450	9770	9820	9830	9770	2938
311	20241121	143500	2271013790	9810	9810	9810	9810	120
312	20241121	143400	2269836590	9810	9820	9820	9810	431
313	20241121	143300	2265604980	9830	9830	9830	9830	1288
314	20241121	143200	2252943940	9830	9840	9850	9830	426
315	20241121	143100	2248752000	9840	9840	9840	9840	272
316	20241121	143000	2246075520	9840	9840	9840	9830	145
317	20241121	142900	2244649160	9840	9830	9840	9820	1597
318	20241121	142800	2228961830	9840	9840	9840	9830	110
319	20241121	142700	2227880370	9850	9830	9850	9830	2708
320	20241121	142600	2201233110	9830	9830	9830	9830	1214
321	20241121	142500	2189299490	9820	9820	9820	9820	116
322	20241121	142400	2188160370	9820	9820	9820	9820	10
323	20241121	142300	2188062170	9820	9820	9820	9820	616
324	20241121	142200	2182013050	9830	9820	9830	9820	49
325	20241121	142100	2181531810	9820	9820	9820	9820	100
326	20241121	142000	2180549810	9830	9820	9830	9820	424
327	20241121	141900	2176384060	9820	9820	9820	9820	254
328	20241121	141800	2173889780	9810	9810	9810	9800	129
329	20241121	141700	2172624470	9810	9800	9810	9800	391
330	20241121	141600	2168789200	9820	9820	9820	9820	251
331	20241121	141500	2166324380	9800	9800	9810	9790	557
332	20241121	141400	2160866030	9820	9820	9820	9820	100
333	20241121	141300	2159884030	9820	9800	9820	9790	1000
334	20241121	141200	2150073410	9800	9800	9800	9800	2
335	20241121	141100	2150053810	9790	9790	9810	9790	2109
336	20241121	141000	2129397820	9790	9750	9790	9750	146
337	20241121	140900	2127970200	9750	9750	9750	9750	112
338	20241121	140800	2126878200	9750	9770	9770	9750	888
339	20241121	140700	2118217380	9780	9780	9780	9770	1217
340	20241121	140600	2106324680	9780	9780	9780	9780	72
341	20241121	140500	2105620520	9790	9790	9790	9790	221
342	20241121	140400	2103456930	9790	9790	9790	9790	251
343	20241121	140300	2100999640	9790	9790	9790	9780	450
344	20241121	140200	2096598230	9790	9780	9790	9780	152
345	20241121	140100	2095111070	9790	9800	9800	9790	899
346	20241121	140000	2086306700	9800	9810	9830	9800	3514
347	20241121	135900	2051849130	9810	9810	9810	9810	57
348	20241121	135800	2051289960	9810	9820	9820	9810	543
349	20241121	135700	2045958540	9810	9810	9810	9810	38
350	20241121	135600	2045585760	9810	9820	9830	9810	546
351	20241121	135500	2040221970	9820	9810	9820	9810	69
352	20241121	135400	2039544400	9810	9820	9820	9810	154
353	20241121	135300	2038032560	9820	9820	9820	9820	8
354	20241121	135200	2037954000	9820	9820	9820	9820	509
355	20241121	135100	2032955620	9820	9820	9820	9820	104
356	20241121	135000	2031934340	9830	9830	9850	9830	1627
357	20241121	134900	2015920700	9830	9830	9830	9820	354
358	20241121	134800	2012441310	9830	9820	9830	9820	70
359	20241121	134700	2011753860	9820	9820	9820	9820	102
360	20241121	134600	2010752220	9820	9840	9840	9820	1598
361	20241121	134500	1995041080	9840	9840	9840	9840	144
362	20241121	134400	1993624120	9840	9840	9840	9840	44
363	20241121	134300	1993191160	9840	9840	9840	9840	69
364	20241121	134200	1992512200	9850	9830	9850	9830	38
365	20241121	134100	1992138260	9830	9840	9840	9830	35
366	20241121	134000	1991793890	9840	9840	9840	9840	40
367	20241121	133900	1991400290	9840	9850	9850	9840	585
368	20241121	133800	1985638890	9840	9840	9840	9840	81
369	20241121	133700	1984841850	9840	9840	9840	9840	43
370	20241121	133600	1984418730	9850	9850	9850	9830	262
371	20241121	133500	1981839300	9860	9850	9860	9820	469
372	20241121	133400	1977218940	9860	9810	9860	9810	337
373	20241121	133300	1973902340	9810	9820	9840	9810	1894
374	20241121	133200	1955303750	9820	9820	9820	9810	264
375	20241121	133100	1952712980	9810	9800	9810	9800	88
376	20241121	133000	1951850130	9840	9810	9840	9810	415
377	20241121	132900	1947771890	9810	9810	9810	9800	133
378	20241121	132800	1946467480	9810	9810	9810	9810	399
379	20241121	132700	1942553290	9820	9810	9820	9810	77
380	20241121	132600	1941797910	9810	9810	9810	9810	400
381	20241121	132500	1937873910	9810	9840	9840	9810	49
382	20241121	132400	1937393070	9840	9830	9840	9810	5902
383	20241121	132300	1879446790	9820	9840	9840	9820	1026
384	20241121	132200	1869371140	9830	9840	9840	9830	585
385	20241121	132100	1863620580	9840	9850	9850	9840	152
386	20241121	132000	1862124380	9850	9870	9870	9850	940
387	20241121	131900	1852865240	9870	9880	9880	9850	3188
388	20241121	131800	1821414650	9880	9880	9880	9870	447
389	20241121	131700	1816998310	9880	9880	9880	9870	555
390	20241121	131600	1811515340	9880	9900	9900	9880	620
391	20241121	131500	1805389720	9900	9890	9900	9880	976
392	20241121	131400	1795731250	9890	9930	9930	9890	627
393	20241121	131300	1789526690	9910	9910	9940	9880	696
394	20241121	131200	1782623850	9910	9870	9910	9870	14624
395	20241121	131100	1638097500	9850	9840	9860	9840	6644
396	20241121	131000	1572608600	9840	9840	9840	9830	168
397	20241121	130900	1570955920	9840	9840	9850	9840	2294
398	20241121	130800	1548382940	9830	9830	9840	9830	645
399	20241121	130700	1542038940	9830	9840	9840	9830	1087
400	20241121	130600	1531342870	9840	9840	9840	9840	55
401	20241121	130500	1530801670	9840	9830	9850	9830	448
402	20241121	130400	1526389830	9850	9820	9850	9820	8479
403	20241121	130300	1442967440	9810	9820	9820	9810	122
404	20241121	130200	1441770140	9820	9820	9820	9820	215
405	20241121	130100	1439658840	9820	9820	9820	9820	66
406	20241121	130000	1439010720	9830	9830	9830	9820	766
407	20241121	125900	1431484330	9830	9800	9830	9800	8228
408	20241121	125800	1350744350	9790	9790	9800	9790	784
409	20241121	125700	1343066170	9790	9780	9790	9780	2452
410	20241121	125600	1319074290	9740	9760	9770	9740	1556
411	20241121	125500	1303879480	9720	9710	9760	9710	45
412	20241121	125400	1303442470	9710	9720	9720	9710	50
413	20241121	125300	1302956790	9710	9710	9710	9710	159
414	20241121	125200	1301412900	9700	9750	9770	9700	9875
415	20241121	125100	1205403140	9750	9760	9770	9750	47
416	20241121	125000	1204944840	9760	9750	9760	9740	1035
417	20241121	124900	1194863410	9770	9770	9770	9770	1167
418	20241121	124800	1183461820	9760	9770	9770	9760	180
419	20241121	124700	1181704310	9760	9750	9760	9740	652
420	20241121	124600	1175349500	9750	9750	9750	9750	139
421	20241121	124500	1173994250	9750	9740	9750	9740	45
422	20241121	124400	1173555940	9740	9740	9740	9740	200
423	20241121	124300	1171607940	9740	9750	9750	9740	44
424	20241121	124200	1171179370	9750	9750	9750	9750	210
425	20241121	124100	1169131870	9750	9750	9750	9740	81
426	20241121	124000	1168342560	9740	9740	9740	9740	38
427	20241121	123900	1167972440	9740	9740	9750	9740	106
428	20241121	123800	1166939470	9740	9740	9740	9740	88
429	20241121	123700	1166082350	9750	9750	9750	9740	113
430	20241121	123600	1164980630	9740	9740	9740	9740	73
431	20241121	123500	1164269610	9740	9740	9740	9740	626
432	20241121	123400	1158172370	9730	9730	9730	9730	551
433	20241121	123300	1152811140	9750	9750	9750	9740	81
434	20241121	123200	1152022130	9750	9750	9750	9750	106
435	20241121	123100	1150988630	9750	9740	9750	9740	250
436	20241121	123000	1148551960	9740	9740	9740	9740	224
437	20241121	122900	1146370200	9730	9740	9740	9730	133
438	20241121	122800	1145075490	9740	9730	9740	9730	71
439	20241121	122700	1144384600	9730	9730	9730	9730	50
440	20241121	122600	1143898100	9740	9730	9740	9730	163
441	20241121	122500	1142311910	9740	9750	9750	9740	174
442	20241121	122400	1140616950	9740	9730	9740	9730	599
443	20241121	122300	1134786110	9730	9730	9730	9730	105
444	20241121	122200	1133764460	9730	9750	9750	9730	57
445	20241121	122100	1133209770	9750	9730	9750	9730	67
446	20241121	122000	1132557620	9740	9740	9740	9730	135
447	20241121	121900	1131243830	9740	9730	9740	9730	156
448	20241121	121800	1129725920	9740	9730	9740	9730	99
449	20241121	121700	1128761960	9730	9730	9730	9730	76
450	20241121	121600	1128022480	9740	9730	9740	9730	70
451	20241121	121500	1127341220	9740	9740	9740	9730	137
452	20241121	121400	1126007280	9740	9740	9740	9730	158
453	20241121	121300	1124468790	9740	9740	9740	9740	1810
454	20241121	121200	1106839390	9750	9750	9750	9740	244
455	20241121	121100	1104460830	9750	9750	9750	9750	298
456	20241121	121000	1101555330	9740	9770	9770	9740	1622
457	20241121	120900	1085738180	9760	9760	9760	9760	44
458	20241121	120800	1085308740	9780	9780	9780	9780	0
459	20241121	120700	1085308740	9780	9760	9780	9760	48
460	20241121	120600	1084840160	9780	9770	9780	9750	2522
461	20241121	120500	1060242860	9770	9770	9770	9770	44
462	20241121	120400	1059812980	9770	9770	9770	9770	91
463	20241121	120300	1058923910	9770	9760	9770	9760	66
464	20241121	120200	1058279190	9760	9770	9770	9760	54
465	20241121	120100	1057752050	9760	9760	9760	9760	45
466	20241121	120000	1057312850	9760	9760	9760	9750	129
467	20241121	115900	1056053910	9760	9750	9760	9750	103
468	20241121	115800	1055049080	9750	9760	9760	9750	12
469	20241121	115700	1054931980	9760	9760	9760	9760	530
470	20241121	115600	1049759180	9760	9760	9760	9760	0
471	20241121	115500	1049759180	9760	9770	9770	9760	641
472	20241121	115400	1043500190	9770	9770	9770	9770	35
473	20241121	115300	1043158240	9770	9770	9770	9770	100
474	20241121	115200	1042181240	9770	9780	9780	9770	204
475	20241121	115100	1040187660	9780	9780	9780	9780	30
476	20241121	115000	1039894260	9770	9770	9770	9770	75
477	20241121	114900	1039161510	9780	9780	9780	9780	42
478	20241121	114800	1038750750	9780	9770	9780	9770	521
479	20241121	114700	1033660130	9770	9770	9780	9770	158
480	20241121	114600	1032115470	9770	9770	9770	9770	8
481	20241121	114500	1032037310	9770	9780	9780	9770	131
482	20241121	114400	1030757340	9770	9770	9770	9770	0
483	20241121	114300	1030757340	9770	9790	9790	9770	106
484	20241121	114200	1029721700	9790	9790	9790	9790	1
485	20241121	114100	1029711910	9790	9800	9800	9790	33
486	20241121	114000	1029388820	9790	9790	9800	9790	744
487	20241121	113900	1022105050	9790	9790	9790	9790	5
488	20241121	113800	1022056100	9800	9790	9800	9790	165
489	20241121	113700	1020440740	9800	9800	9800	9800	101
490	20241121	113600	1019450940	9790	9800	9800	9790	74
491	20241121	113500	1018726270	9790	9790	9800	9790	49
492	20241121	113400	1018246550	9790	9790	9790	9790	46
493	20241121	113300	1017796210	9790	9780	9790	9780	421
494	20241121	113200	1013675060	9780	9780	9780	9770	70
495	20241121	113100	1012990550	9770	9780	9780	9770	672
496	20241121	113000	1006419110	9780	9760	9780	9760	278
497	20241121	112900	1003703470	9770	9770	9770	9770	1
498	20241121	112800	1003693700	9770	9770	9770	9760	66
499	20241121	112700	1003049310	9770	9770	9770	9770	173
500	20241121	112600	1001359100	9770	9770	9770	9770	144
501	20241121	112500	999952220	9770	9770	9770	9770	194
502	20241121	112400	998056840	9770	9770	9770	9760	193
503	20241121	112300	996171660	9770	9780	9780	9770	534
504	20241121	112200	990954470	9780	9780	9780	9780	0
505	20241121	112100	990954470	9780	9780	9780	9780	6
506	20241121	112000	990895790	9780	9770	9780	9770	30
507	20241121	111900	990602640	9770	9780	9780	9770	426
508	20241121	111800	986438800	9790	9770	9790	9770	280
509	20241121	111700	983700830	9780	9780	9780	9780	2
510	20241121	111600	983681270	9780	9790	9790	9770	157
511	20241121	111500	982146230	9790	9790	9790	9790	10
512	20241121	111400	982048330	9770	9770	9770	9770	44
513	20241121	111300	981618450	9770	9760	9780	9760	243
514	20241121	111200	979243390	9770	9790	9790	9770	4
515	20241121	111100	979204290	9760	9790	9790	9760	96
516	20241121	111000	978266270	9770	9780	9790	9770	1030
517	20241121	110900	968199840	9770	9790	9790	9770	656
518	20241121	110800	961790490	9770	9770	9770	9770	0
519	20241121	110700	961790490	9770	9770	9790	9770	2818
520	20241121	110600	934254470	9760	9750	9760	9750	286
521	20241121	110500	931463540	9760	9750	9760	9750	155
522	20241121	110400	929952280	9750	9750	9750	9740	90
523	20241121	110300	929075220	9760	9760	9760	9760	1
524	20241121	110200	929065460	9750	9750	9750	9750	596
525	20241121	110100	923254460	9750	9760	9760	9740	298
526	20241121	110000	920350350	9750	9750	9750	9750	304
527	20241121	105900	917386350	9750	9750	9750	9750	236
528	20241121	105800	915085350	9740	9750	9750	9740	228
529	20241121	105700	912862420	9750	9750	9760	9750	269
530	20241121	105600	910239660	9740	9740	9740	9740	100
531	20241121	105500	909265660	9750	9750	9760	9750	96
532	20241121	105400	908329640	9750	9750	9750	9750	50
533	20241121	105300	907842140	9750	9750	9750	9750	693
534	20241121	105200	901085390	9750	9750	9750	9750	43
535	20241121	105100	900666140	9750	9770	9770	9750	258
536	20241121	105000	898150480	9760	9760	9760	9760	1323
537	20241121	104900	885238000	9760	9760	9760	9760	44
538	20241121	104800	884808560	9770	9770	9770	9770	1
539	20241121	104700	884798790	9770	9760	9770	9760	44
540	20241121	104600	884369340	9760	9760	9760	9760	91
541	20241121	104500	883481180	9760	9760	9760	9760	401
542	20241121	104400	879567420	9760	9760	9760	9760	43
543	20241121	104300	879147740	9770	9760	9770	9760	4
544	20241121	104200	879108690	9770	9770	9780	9770	167
545	20241121	104100	877477080	9760	9750	9760	9750	752
546	20241121	104000	870140780	9750	9770	9770	9750	352
547	20241121	103900	866705440	9770	9770	9770	9770	2
548	20241121	103800	866685900	9770	9760	9770	9750	312
549	20241121	103700	863643560	9760	9760	9760	9750	262
550	20241121	103600	861087160	9750	9760	9760	9750	1560
551	20241121	103500	845861710	9760	9780	9780	9760	313
552	20241121	103400	842803790	9770	9790	9790	9770	1226
553	20241121	103300	830812950	9790	9800	9800	9790	257
554	20241121	103200	828296770	9790	9790	9790	9790	56
555	20241121	103100	827748530	9790	9800	9800	9790	30
556	20241121	103000	827454630	9790	9780	9790	9780	350
557	20241121	102900	824031300	9780	9780	9780	9780	141
558	20241121	102800	822652320	9770	9780	9780	9770	44
559	20241121	102700	822222380	9780	9780	9780	9780	27
560	20241121	102600	821958320	9780	9760	9780	9760	26
561	20241121	102500	821704540	9760	9760	9760	9760	28
562	20241121	102400	821431260	9750	9760	9760	9750	421
563	20241121	102300	817322500	9760	9760	9760	9760	64
564	20241121	102200	816697860	9780	9780	9780	9780	15
565	20241121	102100	816551160	9760	9780	9780	9760	6
566	20241121	102000	816492500	9780	9780	9780	9780	1
567	20241121	101900	816482720	9780	9780	9780	9780	2
568	20241121	101800	816463160	9790	9790	9790	9790	30
569	20241121	101700	816169460	9790	9790	9790	9750	94
570	20241121	101600	815252800	9790	9740	9790	9740	147
571	20241121	101500	813820970	9740	9770	9770	9740	2957
572	20241121	101400	784970970	9800	9800	9800	9800	0
573	20241121	101300	784970970	9800	9800	9800	9800	1
574	20241121	101200	784961170	9800	9770	9800	9770	1492
575	20241121	101100	770383930	9770	9780	9780	9770	162
576	20241121	101000	768800390	9780	9820	9820	9780	332
577	20241121	100900	765552750	9780	9810	9820	9780	4207
578	20241121	100800	724358280	9810	9810	9810	9810	210
579	20241121	100700	722298180	9800	9800	9800	9790	395
580	20241121	100600	718430390	9800	9820	9820	9790	267
581	20241121	100500	715815250	9790	9790	9790	9790	345
582	20241121	100400	712437700	9800	9800	9800	9800	0
583	20241121	100300	712437700	9800	9800	9800	9800	200
584	20241121	100200	710477700	9810	9800	9810	9800	252
585	20241121	100100	708005720	9820	9820	9820	9800	618
586	20241121	100000	701947070	9820	9840	9850	9820	460
587	20241121	095900	697422360	9820	9820	9820	9820	423
588	20241121	095800	693268500	9820	9820	9820	9810	268
589	20241121	095700	690637260	9820	9810	9820	9810	369
590	20241121	095600	687017340	9810	9810	9810	9810	236
591	20241121	095500	684702180	9800	9800	9800	9800	42
592	20241121	095400	684290580	9790	9790	9790	9790	1
593	20241121	095300	684280790	9780	9780	9780	9780	24
594	20241121	095200	684046070	9780	9780	9780	9780	84
595	20241121	095100	683224550	9780	9780	9780	9780	1045
596	20241121	095000	673004450	9780	9790	9810	9780	3017
597	20241121	094900	643490310	9790	9800	9800	9780	740
598	20241121	094800	636242590	9800	9810	9810	9800	584
599	20241121	094700	630518550	9800	9810	9810	9800	149
600	20241121	094600	629058280	9800	9800	9800	9800	505
601	20241121	094500	624109280	9770	9800	9810	9770	2175
602	20241121	094400	602814450	9810	9820	9820	9810	1447
603	20241121	094300	588611950	9850	9820	9860	9820	50
604	20241121	094200	588119600	9820	9860	9860	9820	2553
605	20241121	094100	563010560	9860	9850	9860	9850	9
606	20241121	094000	562921840	9840	9850	9870	9840	1059
607	20241121	093900	552489860	9870	9860	9870	9860	204
608	20241121	093800	550478360	9860	9840	9860	9840	3980
609	20241121	093700	511286560	9840	9870	9870	9840	322
610	20241121	093600	508114300	9860	9860	9870	9860	167
611	20241121	093500	506467660	9860	9870	9870	9860	70
612	20241121	093400	505776810	9870	9860	9870	9840	710
613	20241121	093300	498780400	9870	9830	9870	9830	3163
614	20241121	093200	467608400	9830	9820	9830	9820	621
615	20241121	093100	461504970	9820	9820	9850	9820	458
616	20241121	093000	457003670	9820	9830	9830	9810	323
617	20241121	092900	453830760	9840	9830	9850	9830	309
618	20241121	092800	450790710	9830	9810	9830	9800	429
619	20241121	092700	446578640	9800	9800	9830	9800	65
620	20241121	092600	445940800	9840	9830	9840	9830	711
621	20241121	092500	438950770	9850	9850	9860	9850	1078
622	20241121	092400	428328940	9850	9870	9870	9850	1185
623	20241121	092300	416642460	9880	9830	9880	9830	5053
624	20241121	092200	366764170	9870	9850	9880	9830	5127
625	20241121	092100	316186540	9850	9810	9850	9810	3460
626	20241121	092000	282142480	9800	9800	9810	9770	853
627	20241121	091900	273779190	9800	9790	9800	9760	1308
628	20241121	091800	260981390	9800	9800	9810	9800	696
629	20241121	091700	254160580	9800	9760	9810	9740	1691
630	20241121	091600	237591490	9790	9760	9790	9740	2317
631	20241121	091500	214951010	9760	9770	9770	9740	1899
632	20241121	091400	196424560	9790	9820	9820	9790	1706
633	20241121	091300	179706580	9810	9740	9820	9740	666
634	20241121	091200	173182820	9780	9720	9790	9720	4675
635	20241121	091100	127497170	9720	9700	9750	9700	461
636	20241121	091000	123012480	9750	9750	9750	9700	222
637	20241121	090900	120852030	9750	9700	9750	9690	1019
638	20241121	090800	110961740	9700	9720	9740	9700	2335
639	20241121	090700	88280130	9720	9770	9770	9720	1205
640	20241121	090600	76543110	9750	9780	9780	9750	61
641	20241121	090500	75948210	9760	9760	9760	9750	1598
642	20241121	090400	60365420	9750	9710	9750	9710	659
643	20241121	090300	53956690	9710	9750	9750	9710	1095
644	20241121	090200	43291680	9750	9750	9750	9750	427
645	20241121	090100	39128430	9750	9790	9790	9750	2453
646	20241121	090000	15167720	9790	9780	9800	9780	1351