KissMeData/092870/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	200000	1493634590	9800	9800	9800	9800	3839
3	20241121	195900	1493634590	9800	9800	9800	9800	0
4	20241121	195800	1493634590	9800	9800	9800	9800	0
5	20241121	195700	1493634590	9800	9800	9800	9800	0
6	20241121	195600	1493634590	9800	9800	9800	9800	0
7	20241121	195500	1493634590	9800	9800	9800	9800	0
8	20241121	195400	1493634590	9800	9800	9800	9800	0
9	20241121	195300	1493634590	9800	9800	9800	9800	0
10	20241121	195200	1493634590	9800	9800	9800	9800	0
11	20241121	195100	1493634590	9800	9800	9800	9800	0
12	20241121	195000	1493634590	9800	9800	9800	9800	0
13	20241121	194900	1493634590	9800	9800	9800	9800	0
14	20241121	194800	1493634590	9800	9800	9800	9800	0
15	20241121	194700	1493634590	9800	9800	9800	9800	0
16	20241121	194600	1493634590	9800	9800	9800	9800	0
17	20241121	194500	1493634590	9800	9800	9800	9800	0
18	20241121	194400	1493634590	9800	9800	9800	9800	0
19	20241121	194300	1493634590	9800	9800	9800	9800	0
20	20241121	194200	1493634590	9800	9800	9800	9800	0
21	20241121	194100	1493634590	9800	9800	9800	9800	0
22	20241121	194000	1493634590	9800	9800	9800	9800	0
23	20241121	193900	1493634590	9800	9800	9800	9800	0
24	20241121	193800	1493634590	9800	9800	9800	9800	0
25	20241121	193700	1493634590	9800	9800	9800	9800	0
26	20241121	193600	1493634590	9800	9800	9800	9800	0
27	20241121	193500	1493634590	9800	9800	9800	9800	0
28	20241121	193400	1493634590	9800	9800	9800	9800	0
29	20241121	193300	1493634590	9800	9800	9800	9800	0
30	20241121	193200	1493634590	9800	9800	9800	9800	0
31	20241121	193100	1493634590	9800	9800	9800	9800	0
32	20241121	193000	1493634590	9800	9800	9800	9800	3839
33	20241121	192900	1493634590	9800	9800	9800	9800	0
34	20241121	192800	1493634590	9800	9800	9800	9800	0
35	20241121	192700	1493634590	9800	9800	9800	9800	0
36	20241121	192600	1493634590	9800	9800	9800	9800	0
37	20241121	192500	1493634590	9800	9800	9800	9800	0
38	20241121	192400	1493634590	9800	9800	9800	9800	0
39	20241121	192300	1493634590	9800	9800	9800	9800	0
40	20241121	192200	1493634590	9800	9800	9800	9800	0
41	20241121	192100	1493634590	9800	9800	9800	9800	0
42	20241121	192000	1493634590	9800	9800	9800	9800	0
43	20241121	191900	1493634590	9800	9800	9800	9800	0
44	20241121	191800	1493634590	9800	9800	9800	9800	0
45	20241121	191700	1493634590	9800	9800	9800	9800	0
46	20241121	191600	1493634590	9800	9800	9800	9800	0
47	20241121	191500	1493634590	9800	9800	9800	9800	0
48	20241121	191400	1493634590	9800	9800	9800	9800	0
49	20241121	191300	1493634590	9800	9800	9800	9800	0
50	20241121	191200	1493634590	9800	9800	9800	9800	0
51	20241121	191100	1493634590	9800	9800	9800	9800	0
52	20241121	191000	1493634590	9800	9800	9800	9800	0
53	20241121	190900	1493634590	9800	9800	9800	9800	0
54	20241121	190800	1493634590	9800	9800	9800	9800	0
55	20241121	190700	1493634590	9800	9800	9800	9800	0
56	20241121	190600	1493634590	9800	9800	9800	9800	0
57	20241121	190500	1493634590	9800	9800	9800	9800	0
58	20241121	190400	1493634590	9800	9800	9800	9800	0
59	20241121	190300	1493634590	9800	9800	9800	9800	0
60	20241121	190200	1493634590	9800	9800	9800	9800	0
61	20241121	190100	1493634590	9800	9800	9800	9800	0
62	20241121	190000	1493634590	9800	9800	9800	9800	3839
63	20241121	185900	1493634590	9800	9800	9800	9800	0
64	20241121	185800	1493634590	9800	9800	9800	9800	0
65	20241121	185700	1493634590	9800	9800	9800	9800	0
66	20241121	185600	1493634590	9800	9800	9800	9800	0
67	20241121	185500	1493634590	9800	9800	9800	9800	0
68	20241121	185400	1493634590	9800	9800	9800	9800	0
69	20241121	185300	1493634590	9800	9800	9800	9800	0
70	20241121	185200	1493634590	9800	9800	9800	9800	0
71	20241121	185100	1493634590	9800	9800	9800	9800	0
72	20241121	185000	1493634590	9800	9800	9800	9800	0
73	20241121	184900	1493634590	9800	9800	9800	9800	0
74	20241121	184800	1493634590	9800	9800	9800	9800	0
75	20241121	184700	1493634590	9800	9800	9800	9800	0
76	20241121	184600	1493634590	9800	9800	9800	9800	0
77	20241121	184500	1493634590	9800	9800	9800	9800	0
78	20241121	184400	1493634590	9800	9800	9800	9800	0
79	20241121	184300	1493634590	9800	9800	9800	9800	0
80	20241121	184200	1493634590	9800	9800	9800	9800	0
81	20241121	184100	1493634590	9800	9800	9800	9800	0
82	20241121	184000	1493634590	9800	9800	9800	9800	0
83	20241121	183900	1493634590	9800	9800	9800	9800	0
84	20241121	183800	1493634590	9800	9800	9800	9800	0
85	20241121	183700	1493634590	9800	9800	9800	9800	0
86	20241121	183600	1493634590	9800	9800	9800	9800	0
87	20241121	183500	1493634590	9800	9800	9800	9800	0
88	20241121	183400	1493634590	9800	9800	9800	9800	0
89	20241121	183300	1493634590	9800	9800	9800	9800	0
90	20241121	183200	1493634590	9800	9800	9800	9800	0
91	20241121	183100	1493634590	9800	9800	9800	9800	0
92	20241121	183000	1493634590	9800	9800	9800	9800	3839
93	20241121	182900	1493634590	9800	9800	9800	9800	0
94	20241121	182800	1493634590	9800	9800	9800	9800	0
95	20241121	182700	1493634590	9800	9800	9800	9800	0
96	20241121	182600	1493634590	9800	9800	9800	9800	0
97	20241121	182500	1493634590	9800	9800	9800	9800	0
98	20241121	182400	1493634590	9800	9800	9800	9800	0
99	20241121	182300	1493634590	9800	9800	9800	9800	0
100	20241121	182200	1493634590	9800	9800	9800	9800	0
101	20241121	182100	1493634590	9800	9800	9800	9800	0
102	20241121	182000	1493634590	9800	9800	9800	9800	0
103	20241121	181900	1493634590	9800	9800	9800	9800	0
104	20241121	181800	1493634590	9800	9800	9800	9800	0
105	20241121	181700	1493634590	9800	9800	9800	9800	0
106	20241121	181600	1493634590	9800	9800	9800	9800	0
107	20241121	181500	1493634590	9800	9800	9800	9800	0
108	20241121	181400	1493634590	9800	9800	9800	9800	0
109	20241121	181300	1493634590	9800	9800	9800	9800	0
110	20241121	181200	1493634590	9800	9800	9800	9800	0
111	20241121	181100	1493634590	9800	9800	9800	9800	0
112	20241121	181000	1493634590	9800	9800	9800	9800	0
113	20241121	180900	1493634590	9800	9800	9800	9800	0
114	20241121	180800	1493634590	9800	9800	9800	9800	0
115	20241121	180700	1493634590	9800	9800	9800	9800	0
116	20241121	180600	1493634590	9800	9800	9800	9800	0
117	20241121	180500	1493634590	9800	9800	9800	9800	0
118	20241121	180400	1493634590	9800	9800	9800	9800	0
119	20241121	180300	1493634590	9800	9800	9800	9800	0
120	20241121	180200	1493634590	9800	9800	9800	9800	0
121	20241121	180100	1493634590	9800	9800	9800	9800	0
122	20241121	180000	1493634590	9800	9800	9800	9800	3839
123	20241121	175900	1493634590	9800	9800	9800	9800	0
124	20241121	175800	1493634590	9800	9800	9800	9800	0
125	20241121	175700	1493634590	9800	9800	9800	9800	0
126	20241121	175600	1493634590	9800	9800	9800	9800	0
127	20241121	175500	1493634590	9800	9800	9800	9800	0
128	20241121	175400	1493634590	9800	9800	9800	9800	0
129	20241121	175300	1493634590	9800	9800	9800	9800	0
130	20241121	175200	1493634590	9800	9800	9800	9800	0
131	20241121	175100	1493634590	9800	9800	9800	9800	0
132	20241121	175000	1493634590	9800	9800	9800	9800	0
133	20241121	174900	1493634590	9800	9800	9800	9800	0
134	20241121	174800	1493634590	9800	9800	9800	9800	0
135	20241121	174700	1493634590	9800	9800	9800	9800	0
136	20241121	174600	1493634590	9800	9800	9800	9800	0
137	20241121	174500	1493634590	9800	9800	9800	9800	0
138	20241121	174400	1493634590	9800	9800	9800	9800	0
139	20241121	174300	1493634590	9800	9800	9800	9800	0
140	20241121	174200	1493634590	9800	9800	9800	9800	0
141	20241121	174100	1493634590	9800	9800	9800	9800	0
142	20241121	174000	1493634590	9800	9800	9800	9800	0
143	20241121	173900	1493634590	9800	9800	9800	9800	0
144	20241121	173800	1493634590	9800	9800	9800	9800	0
145	20241121	173700	1493634590	9800	9800	9800	9800	0
146	20241121	173600	1493634590	9800	9800	9800	9800	0
147	20241121	173500	1493634590	9800	9800	9800	9800	0
148	20241121	173400	1493634590	9800	9800	9800	9800	0
149	20241121	173300	1493634590	9800	9800	9800	9800	0
150	20241121	173200	1493634590	9800	9800	9800	9800	0
151	20241121	173100	1493634590	9800	9800	9800	9800	0
152	20241121	173000	1493634590	9800	9800	9800	9800	3839
153	20241121	172900	1493634590	9800	9800	9800	9800	0
154	20241121	172800	1493634590	9800	9800	9800	9800	0
155	20241121	172700	1493634590	9800	9800	9800	9800	0
156	20241121	172600	1493634590	9800	9800	9800	9800	0
157	20241121	172500	1493634590	9800	9800	9800	9800	0
158	20241121	172400	1493634590	9800	9800	9800	9800	0
159	20241121	172300	1493634590	9800	9800	9800	9800	0
160	20241121	172200	1493634590	9800	9800	9800	9800	0
161	20241121	172100	1493634590	9800	9800	9800	9800	0
162	20241121	172000	1493634590	9800	9800	9800	9800	0
163	20241121	171900	1493634590	9800	9800	9800	9800	0
164	20241121	171800	1493634590	9800	9800	9800	9800	0
165	20241121	171700	1493634590	9800	9800	9800	9800	0
166	20241121	171600	1493634590	9800	9800	9800	9800	0
167	20241121	171500	1493634590	9800	9800	9800	9800	0
168	20241121	171400	1493634590	9800	9800	9800	9800	0
169	20241121	171300	1493634590	9800	9800	9800	9800	0
170	20241121	171200	1493634590	9800	9800	9800	9800	0
171	20241121	171100	1493634590	9800	9800	9800	9800	0
172	20241121	171000	1493634590	9800	9800	9800	9800	0
173	20241121	170900	1493634590	9800	9800	9800	9800	0
174	20241121	170800	1493634590	9800	9800	9800	9800	0
175	20241121	170700	1493634590	9800	9800	9800	9800	0
176	20241121	170600	1493634590	9800	9800	9800	9800	0
177	20241121	170500	1493634590	9800	9800	9800	9800	0
178	20241121	170400	1493634590	9800	9800	9800	9800	0
179	20241121	170300	1493634590	9800	9800	9800	9800	0
180	20241121	170200	1493634590	9800	9800	9800	9800	0
181	20241121	170100	1493634590	9800	9800	9800	9800	0
182	20241121	170000	1493634590	9800	9800	9800	9800	3839
183	20241121	165900	1493634590	9800	9800	9800	9800	0
184	20241121	165800	1493634590	9800	9800	9800	9800	0
185	20241121	165700	1493634590	9800	9800	9800	9800	0
186	20241121	165600	1493634590	9800	9800	9800	9800	0
187	20241121	165500	1493634590	9800	9800	9800	9800	0
188	20241121	165400	1493634590	9800	9800	9800	9800	0
189	20241121	165300	1493634590	9800	9800	9800	9800	0
190	20241121	165200	1493634590	9800	9800	9800	9800	0
191	20241121	165100	1493634590	9800	9800	9800	9800	0
192	20241121	165000	1493634590	9800	9800	9800	9800	0
193	20241121	164900	1493634590	9800	9800	9800	9800	0
194	20241121	164800	1493634590	9800	9800	9800	9800	0
195	20241121	164700	1493634590	9800	9800	9800	9800	0
196	20241121	164600	1493634590	9800	9800	9800	9800	0
197	20241121	164500	1493634590	9800	9800	9800	9800	0
198	20241121	164400	1493634590	9800	9800	9800	9800	0
199	20241121	164300	1493634590	9800	9800	9800	9800	0
200	20241121	164200	1493634590	9800	9800	9800	9800	0
201	20241121	164100	1493634590	9800	9800	9800	9800	0
202	20241121	164000	1493634590	9800	9800	9800	9800	0
203	20241121	163900	1493634590	9800	9800	9800	9800	0
204	20241121	163800	1493634590	9800	9800	9800	9800	0
205	20241121	163700	1493634590	9800	9800	9800	9800	0
206	20241121	163600	1493634590	9800	9800	9800	9800	0
207	20241121	163500	1493634590	9800	9800	9800	9800	0
208	20241121	163400	1493634590	9800	9800	9800	9800	0
209	20241121	163300	1493634590	9800	9800	9800	9800	0
210	20241121	163200	1493634590	9800	9800	9800	9800	0
211	20241121	163100	1493634590	9800	9800	9800	9800	0
212	20241121	163000	1493634590	9800	9800	9800	9800	3839
213	20241121	162900	1493634590	9800	9800	9800	9800	0
214	20241121	162800	1493634590	9800	9800	9800	9800	0
215	20241121	162700	1493634590	9800	9800	9800	9800	0
216	20241121	162600	1493634590	9800	9800	9800	9800	0
217	20241121	162500	1493634590	9800	9800	9800	9800	0
218	20241121	162400	1493634590	9800	9800	9800	9800	0
219	20241121	162300	1493634590	9800	9800	9800	9800	0
220	20241121	162200	1493634590	9800	9800	9800	9800	0
221	20241121	162100	1493634590	9800	9800	9800	9800	0
222	20241121	162000	1493634590	9800	9800	9800	9800	0
223	20241121	161900	1493634590	9800	9800	9800	9800	0
224	20241121	161800	1493634590	9800	9800	9800	9800	0
225	20241121	161700	1493634590	9800	9800	9800	9800	0
226	20241121	161600	1493634590	9800	9800	9800	9800	0
227	20241121	161500	1493634590	9800	9800	9800	9800	0
228	20241121	161400	1493634590	9800	9800	9800	9800	0
229	20241121	161300	1493634590	9800	9800	9800	9800	0
230	20241121	161200	1493634590	9800	9800	9800	9800	0
231	20241121	161100	1493634590	9800	9800	9800	9800	0
232	20241121	161000	1493634590	9800	9800	9800	9800	0
233	20241121	160900	1493634590	9800	9800	9800	9800	0
234	20241121	160800	1493634590	9800	9800	9800	9800	0
235	20241121	160700	1493634590	9800	9800	9800	9800	0
236	20241121	160600	1493634590	9800	9800	9800	9800	0
237	20241121	160500	1493634590	9800	9800	9800	9800	0
238	20241121	160400	1493634590	9800	9800	9800	9800	0
239	20241121	160300	1493634590	9800	9800	9800	9800	0
240	20241121	160200	1493634590	9800	9800	9800	9800	0
241	20241121	160100	1493634590	9800	9800	9800	9800	0
242	20241121	160000	1493634590	9800	9800	9800	9800	3839
243	20241121	155900	1493634590	9800	9800	9800	9800	0
244	20241121	155800	1493634590	9800	9800	9800	9800	0
245	20241121	155700	1493634590	9800	9800	9800	9800	0
246	20241121	155600	1493634590	9800	9800	9800	9800	0
247	20241121	155500	1493634590	9800	9800	9800	9800	0
248	20241121	155400	1493634590	9800	9800	9800	9800	0
249	20241121	155300	1493634590	9800	9800	9800	9800	0
250	20241121	155200	1493634590	9800	9800	9800	9800	0
251	20241121	155100	1493634590	9800	9800	9800	9800	0
252	20241121	155000	1493634590	9800	9800	9800	9800	0
253	20241121	154900	1493634590	9800	9800	9800	9800	0
254	20241121	154800	1493634590	9800	9800	9800	9800	0
255	20241121	154700	1493634590	9800	9800	9800	9800	0
256	20241121	154600	1493634590	9800	9800	9800	9800	0
257	20241121	154500	1493634590	9800	9800	9800	9800	0
258	20241121	154400	1493634590	9800	9800	9800	9800	0
259	20241121	154300	1493634590	9800	9800	9800	9800	0
260	20241121	154200	1493634590	9800	9800	9800	9800	0
261	20241121	154100	1493634590	9800	9800	9800	9800	0
262	20241121	154000	1493634590	9800	9800	9800	9800	0
263	20241121	153900	1493634590	9800	9800	9800	9800	0
264	20241121	153800	1493634590	9800	9800	9800	9800	0
265	20241121	153700	1493634590	9800	9800	9800	9800	0
266	20241121	153600	1493634590	9800	9800	9800	9800	0
267	20241121	153500	1493634590	9800	9800	9800	9800	0
268	20241121	153400	1493634590	9800	9800	9800	9800	0
269	20241121	153300	1493634590	9800	9800	9800	9800	0
270	20241121	153200	1493634590	9800	9800	9800	9800	0
271	20241121	153100	1493634590	9800	9800	9800	9800	0
272	20241121	153000	1493634590	9800	9800	9800	9800	7678
273	20241121	152900	1456012390	9810	9810	9810	9810	0
274	20241121	152800	1456012390	9810	9810	9810	9810	0
275	20241121	152700	1456012390	9810	9810	9810	9810	0
276	20241121	152600	1456012390	9810	9810	9810	9810	0
277	20241121	152500	1456012390	9810	9810	9810	9810	0
278	20241121	152400	1456012390	9810	9810	9810	9810	0
279	20241121	152300	1456012390	9810	9810	9810	9810	0
280	20241121	152200	1456012390	9810	9810	9810	9810	0
281	20241121	152100	1456012390	9810	9810	9810	9810	0
282	20241121	152000	1456012390	9810	9810	9810	9810	0
283	20241121	151900	1456012390	9810	9740	9810	9730	1145
284	20241121	151800	1444830500	9750	9760	9760	9740	767
285	20241121	151700	1437350350	9750	9750	9750	9750	36
286	20241121	151600	1436999350	9750	9780	9780	9750	561
287	20241121	151500	1431518320	9780	9780	9780	9780	4
288	20241121	151400	1431479200	9750	9760	9780	9750	1030
289	20241121	151300	1421435740	9750	9700	9780	9700	822
290	20241121	151200	1413438810	9710	9740	9740	9710	2491
291	20241121	151100	1389248320	9750	9760	9760	9740	1649
292	20241121	151000	1373160590	9750	9770	9770	9750	427
293	20241121	150900	1368991230	9770	9770	9770	9770	1
294	20241121	150800	1368981460	9760	9770	9780	9760	1075
295	20241121	150700	1358482090	9780	9790	9790	9780	367
296	20241121	150600	1354892520	9790	9800	9800	9790	949
297	20241121	150500	1345593530	9800	9810	9810	9800	1048
298	20241121	150400	1335323070	9810	9800	9810	9800	677
299	20241121	150300	1328688410	9800	9820	9820	9800	709
300	20241121	150200	1321731600	9820	9820	9820	9820	449
301	20241121	150100	1317322420	9830	9830	9830	9830	0
302	20241121	150000	1317322420	9830	9830	9830	9830	38
303	20241121	145900	1316948880	9830	9830	9830	9830	0
304	20241121	145800	1316948880	9830	9830	9830	9830	0
305	20241121	145700	1316948880	9830	9840	9840	9830	24
306	20241121	145600	1316712780	9830	9830	9830	9830	176
307	20241121	145500	1314982700	9830	9830	9830	9830	73
308	20241121	145400	1314265110	9840	9830	9840	9830	122
309	20241121	145300	1313065820	9830	9830	9840	9830	374
310	20241121	145200	1309389380	9830	9840	9840	9830	74
311	20241121	145100	1308661900	9840	9840	9840	9840	97
312	20241121	145000	1307707420	9850	9850	9850	9850	47
313	20241121	144900	1307244470	9850	9850	9850	9850	61
314	20241121	144800	1306643620	9850	9840	9850	9840	91
315	20241121	144700	1305748150	9840	9840	9840	9840	91
316	20241121	144600	1304852710	9840	9840	9840	9840	11
317	20241121	144500	1304744470	9830	9840	9840	9830	100
318	20241121	144400	1303761410	9850	9840	9850	9840	102
319	20241121	144300	1302757510	9830	9830	9830	9830	94
320	20241121	144200	1301833490	9820	9820	9820	9820	0
321	20241121	144100	1301833490	9820	9820	9820	9820	0
322	20241121	144000	1301833490	9820	9820	9820	9820	25
323	20241121	143900	1301587990	9830	9810	9830	9810	85
324	20241121	143800	1300753980	9820	9820	9820	9820	20
325	20241121	143700	1300557580	9830	9820	9830	9790	1212
326	20241121	143600	1288667270	9820	9820	9820	9820	12
327	20241121	143500	1288549430	9820	9820	9820	9820	1
328	20241121	143400	1288539610	9830	9830	9830	9830	59
329	20241121	143300	1287959640	9840	9890	9890	9830	4037
330	20241121	143200	1248190080	9870	9880	9880	9870	232
331	20241121	143100	1245899730	9870	9870	9870	9870	245
332	20241121	143000	1243481580	9870	9900	9900	9870	878
333	20241121	142900	1234814980	9900	9900	9900	9900	556
334	20241121	142800	1229310580	9890	9900	9900	9890	107
335	20241121	142700	1228252320	9900	9900	9900	9900	20
336	20241121	142600	1228054320	9890	9890	9890	9890	6
337	20241121	142500	1227994980	9890	9890	9890	9890	105
338	20241121	142400	1226956530	9880	9880	9880	9880	16
339	20241121	142300	1226798450	9880	9880	9880	9880	168
340	20241121	142200	1225138610	9880	9880	9880	9880	0
341	20241121	142100	1225138610	9880	9880	9880	9880	0
342	20241121	142000	1225138610	9880	9880	9880	9880	5
343	20241121	141900	1225089210	9860	9860	9860	9860	2
344	20241121	141800	1225069490	9860	9860	9860	9860	196
345	20241121	141700	1223136930	9860	9860	9860	9850	329
346	20241121	141600	1219894020	9860	9860	9860	9860	201
347	20241121	141500	1217912160	9870	9870	9870	9870	4
348	20241121	141400	1217872680	9890	9890	9890	9890	2
349	20241121	141300	1217852900	9890	9880	9890	9870	154
350	20241121	141200	1216332270	9880	9870	9880	9870	13
351	20241121	141100	1216203950	9870	9870	9870	9870	5
352	20241121	141000	1216154600	9870	9870	9870	9870	14
353	20241121	140900	1216016420	9870	9880	9880	9870	30
354	20241121	140800	1215720120	9860	9860	9860	9860	94
355	20241121	140700	1214793280	9850	9840	9860	9840	709
356	20241121	140600	1207810570	9840	9840	9840	9840	200
357	20241121	140500	1205842570	9840	9840	9850	9840	84
358	20241121	140400	1205015960	9840	9840	9840	9840	189
359	20241121	140300	1203156200	9840	9850	9850	9840	1237
360	20241121	140200	1190980080	9850	9850	9850	9850	928
361	20241121	140100	1181839280	9850	9870	9870	9850	194
362	20241121	140000	1179925150	9880	9880	9880	9870	447
363	20241121	135900	1175512160	9870	9860	9870	9860	403
364	20241121	135800	1171534590	9850	9850	9850	9850	543
365	20241121	135700	1166186040	9850	9850	9850	9850	10
366	20241121	135600	1166087540	9850	9870	9870	9850	28
367	20241121	135500	1165811700	9870	9870	9870	9860	686
368	20241121	135400	1159043150	9850	9860	9870	9850	3493
369	20241121	135300	1124607560	9870	9890	9900	9860	2864
370	20241121	135200	1096355250	9890	9910	9910	9890	393
371	20241121	135100	1092463860	9920	9940	9940	9920	2789
372	20241121	135000	1064774800	9940	9940	9950	9940	888
373	20241121	134900	1055947500	9940	9950	9950	9940	176
374	20241121	134800	1054196550	9950	9950	9950	9950	1
375	20241121	134700	1054186600	9950	9950	9970	9950	772
376	20241121	134600	1046498670	9950	9960	9960	9950	953
377	20241121	134500	1037015100	9950	9950	9950	9950	202
378	20241121	134400	1035005200	9940	9930	9940	9930	2
379	20241121	134300	1034985330	9940	9930	9940	9930	671
380	20241121	134200	1028321290	9930	9950	9950	9930	444
381	20241121	134100	1023910020	9950	9950	9970	9950	1248
382	20241121	134000	1011470590	9950	9970	9970	9950	11
383	20241121	133900	1011361120	9950	9960	9970	9940	913
384	20241121	133800	1002272610	9950	9970	9970	9950	964
385	20241121	133700	992666950	9990	10020	10030	9990	660
386	20241121	133600	986069670	10030	9980	10060	9980	7104
387	20241121	133500	914869200	9980	9990	10010	9980	1465
388	20241121	133400	900226220	9990	9980	9990	9950	1710
389	20241121	133300	883181010	9980	10000	10060	9920	3044
390	20241121	133200	852662370	10000	9890	10000	9880	2583
391	20241121	133100	826947780	9880	9920	9920	9870	1254
392	20241121	133000	814547370	9920	9920	9920	9890	241
393	20241121	132900	812160320	9920	9950	9950	9920	443
394	20241121	132800	807757400	9950	9860	9970	9860	3391
395	20241121	132700	774188540	9860	9850	9860	9850	86
396	20241121	132600	773341430	9850	9870	9870	9850	1045
397	20241121	132500	763032740	9860	9850	9860	9850	69
398	20241121	132400	762352420	9830	9850	9850	9830	726
399	20241121	132300	755215810	9850	9840	9850	9840	201
400	20241121	132200	753235970	9840	9850	9870	9840	142
401	20241121	132100	751835700	9850	9860	9870	9850	85
402	20241121	132000	750997980	9860	9880	9890	9860	871
403	20241121	131900	742401830	9890	9870	9890	9860	97
404	20241121	131800	741444490	9860	9880	9880	9860	1105
405	20241121	131700	730536410	9890	9880	9900	9880	646
406	20241121	131600	724147990	9900	9890	9900	9890	759
407	20241121	131500	716635970	9880	9860	9890	9860	828
408	20241121	131400	708465750	9860	9830	9860	9820	830
409	20241121	131300	700296460	9830	9820	9830	9820	397
410	20241121	131200	696396850	9830	9820	9830	9800	415
411	20241121	131100	692323950	9820	9790	9830	9790	2733
412	20241121	131000	665508680	9790	9770	9790	9770	441
413	20241121	130900	661196990	9780	9780	9780	9780	58
414	20241121	130800	660629750	9780	9780	9780	9780	147
415	20241121	130700	659192090	9770	9740	9770	9740	1112
416	20241121	130600	648345520	9740	9740	9750	9740	95
417	20241121	130500	647419410	9730	9750	9760	9730	36
418	20241121	130400	647068980	9760	9710	9760	9710	1244
419	20241121	130300	634956580	9710	9700	9710	9700	142
420	20241121	130200	633577900	9700	9690	9700	9690	32
421	20241121	130100	633267810	9690	9680	9690	9680	20
422	20241121	130000	633074110	9680	9690	9690	9680	59
423	20241121	125900	632502430	9690	9690	9690	9690	10
424	20241121	125800	632405530	9690	9660	9710	9660	539
425	20241121	125700	627187290	9640	9650	9650	9640	43
426	20241121	125600	626772760	9660	9640	9660	9640	953
427	20241121	125500	617585130	9630	9630	9630	9630	0
428	20241121	125400	617585130	9630	9630	9630	9630	0
429	20241121	125300	617585130	9630	9630	9630	9630	104
430	20241121	125200	616583610	9630	9630	9630	9630	0
431	20241121	125100	616583610	9630	9650	9650	9630	150
432	20241121	125000	615138450	9660	9660	9660	9660	0
433	20241121	124900	615138450	9660	9640	9660	9640	102
434	20241121	124800	614155140	9660	9650	9660	9650	2
435	20241121	124700	614135830	9650	9650	9650	9650	134
436	20241121	124600	612842730	9640	9640	9640	9640	0
437	20241121	124500	612842730	9640	9640	9640	9630	298
438	20241121	124400	609970040	9650	9650	9650	9650	0
439	20241121	124300	609970040	9650	9640	9650	9640	101
440	20241121	124200	608995400	9640	9640	9670	9640	109
441	20241121	124100	607941580	9630	9660	9670	9630	818
442	20241121	124000	600060790	9670	9660	9670	9650	812
443	20241121	123900	592210030	9680	9650	9680	9650	366
444	20241121	123800	588671890	9650	9640	9650	9640	600
445	20241121	123700	582882050	9630	9630	9630	9630	0
446	20241121	123600	582882050	9630	9630	9630	9630	0
447	20241121	123500	582882050	9630	9650	9650	9630	245
448	20241121	123400	580521990	9650	9650	9650	9650	1
449	20241121	123300	580512340	9650	9650	9650	9650	0
450	20241121	123200	580512340	9650	9650	9650	9650	0
451	20241121	123100	580512340	9650	9640	9650	9640	10
452	20241121	123000	580415880	9620	9630	9630	9620	31
453	20241121	122900	580117610	9620	9640	9640	9620	169
454	20241121	122800	578488560	9640	9640	9640	9630	102
455	20241121	122700	577506280	9630	9630	9630	9630	500
456	20241121	122600	572691280	9640	9640	9640	9640	0
457	20241121	122500	572691280	9640	9640	9640	9640	8
458	20241121	122400	572614160	9620	9620	9620	9620	0
459	20241121	122300	572614160	9620	9620	9620	9620	500
460	20241121	122200	567804160	9620	9620	9630	9620	211
461	20241121	122100	565772770	9620	9630	9630	9620	79
462	20241121	122000	565012710	9630	9630	9630	9630	64
463	20241121	121900	564396390	9640	9640	9640	9640	3
464	20241121	121800	564367470	9650	9650	9650	9650	0
465	20241121	121700	564367470	9650	9640	9650	9640	7
466	20241121	121600	564299930	9630	9630	9630	9630	15
467	20241121	121500	564155480	9620	9620	9620	9620	12
468	20241121	121400	564040040	9620	9620	9620	9620	24
469	20241121	121300	563809160	9620	9630	9630	9620	441
470	20241121	121200	559566390	9630	9640	9640	9630	224
471	20241121	121100	557407990	9650	9650	9650	9650	22
472	20241121	121000	557195690	9660	9650	9660	9650	2
473	20241121	120900	557176380	9650	9640	9650	9640	649
474	20241121	120800	550913550	9640	9640	9640	9640	10
475	20241121	120700	550817150	9650	9640	9650	9640	5
476	20241121	120600	550768930	9640	9640	9640	9640	8
477	20241121	120500	550691810	9640	9640	9640	9640	395
478	20241121	120400	546884010	9640	9640	9640	9640	1
479	20241121	120300	546874370	9650	9650	9650	9650	10
480	20241121	120200	546777870	9650	9650	9650	9650	0
481	20241121	120100	546777870	9650	9650	9650	9650	20
482	20241121	120000	546584870	9650	9650	9650	9650	1
483	20241121	115900	546575220	9650	9650	9650	9650	10
484	20241121	115800	546478720	9650	9650	9660	9650	56
485	20241121	115700	545938120	9640	9640	9640	9640	0
486	20241121	115600	545938120	9640	9640	9640	9640	0
487	20241121	115500	545938120	9640	9670	9670	9640	201
488	20241121	115400	543999300	9670	9670	9670	9670	20
489	20241121	115300	543805900	9670	9670	9670	9670	31
490	20241121	115200	543506130	9670	9660	9670	9660	101
491	20241121	115100	542530460	9650	9650	9650	9650	0
492	20241121	115000	542530460	9650	9650	9650	9650	0
493	20241121	114900	542530460	9650	9650	9650	9650	0
494	20241121	114800	542530460	9650	9660	9660	9650	188
495	20241121	114700	540715680	9660	9670	9670	9660	1100
496	20241121	114600	530079030	9670	9680	9680	9670	650
497	20241121	114500	523787970	9690	9690	9690	9690	0
498	20241121	114400	523787970	9690	9690	9690	9690	46
499	20241121	114300	523342230	9690	9690	9690	9690	50
500	20241121	114200	522857730	9690	9690	9700	9690	211
501	20241121	114100	520813040	9700	9700	9700	9700	160
502	20241121	114000	519261040	9710	9700	9710	9700	61
503	20241121	113900	518668830	9710	9710	9710	9710	1
504	20241121	113800	518659120	9690	9690	9690	9690	100
505	20241121	113700	517690120	9680	9680	9680	9680	100
506	20241121	113600	516722120	9690	9690	9690	9690	145
507	20241121	113500	515317070	9690	9690	9690	9690	103
508	20241121	113400	514319000	9690	9710	9720	9690	677
509	20241121	113300	507754220	9710	9710	9710	9710	3
510	20241121	113200	507725090	9710	9710	9710	9710	88
511	20241121	113100	506870610	9710	9700	9710	9700	504
512	20241121	113000	501977170	9700	9700	9700	9700	12
513	20241121	112900	501860770	9700	9690	9700	9690	202
514	20241121	112800	499901390	9690	9690	9690	9690	172
515	20241121	112700	498234710	9690	9690	9690	9690	4
516	20241121	112600	498195950	9690	9690	9690	9690	0
517	20241121	112500	498195950	9690	9680	9690	9680	13
518	20241121	112400	498070080	9690	9690	9690	9690	1
519	20241121	112300	498060390	9680	9680	9690	9680	106
520	20241121	112200	497034280	9690	9670	9690	9670	86
521	20241121	112100	496201920	9680	9680	9680	9680	0
522	20241121	112000	496201920	9680	9680	9680	9680	1
523	20241121	111900	496192240	9680	9680	9680	9680	121
524	20241121	111800	495020960	9680	9680	9680	9680	100
525	20241121	111700	494052960	9680	9680	9680	9680	148
526	20241121	111600	492620320	9670	9670	9670	9670	0
527	20241121	111500	492620320	9670	9660	9670	9660	74
528	20241121	111400	491905000	9660	9660	9660	9660	37
529	20241121	111300	491547580	9660	9660	9660	9660	400
530	20241121	111200	487683580	9660	9670	9670	9660	18
531	20241121	111100	487509670	9670	9670	9670	9670	3
532	20241121	111000	487480660	9670	9660	9670	9660	200
533	20241121	110900	485546870	9660	9670	9670	9650	179
534	20241121	110800	483817490	9680	9670	9680	9670	8
535	20241121	110700	483740100	9660	9660	9670	9660	61
536	20241121	110600	483150630	9660	9660	9660	9660	0
537	20241121	110500	483150630	9660	9670	9670	9660	102
538	20241121	110400	482165300	9660	9660	9670	9660	23
539	20241121	110300	481942980	9690	9670	9690	9670	200
540	20241121	110200	480005020	9670	9670	9670	9670	42
541	20241121	110100	479598880	9680	9680	9680	9680	6
542	20241121	110000	479540800	9680	9670	9680	9670	12
543	20241121	105900	479424650	9680	9680	9680	9670	9
544	20241121	105800	479337570	9690	9680	9690	9670	214
545	20241121	105700	477266400	9680	9680	9690	9670	38
546	20241121	105600	476898530	9670	9680	9680	9670	86
547	20241121	105500	476066060	9670	9670	9680	9660	122
548	20241121	105400	474885850	9670	9670	9670	9670	10
549	20241121	105300	474789150	9670	9670	9670	9670	4
550	20241121	105200	474750470	9660	9660	9670	9660	48
551	20241121	105100	474286780	9670	9670	9670	9660	510
552	20241121	105000	469359100	9680	9670	9680	9670	114
553	20241121	104900	468255600	9670	9670	9680	9670	375
554	20241121	104800	464629340	9670	9670	9670	9660	3
555	20241121	104700	464600340	9670	9650	9670	9650	506
556	20241121	104600	459712470	9650	9650	9650	9650	105
557	20241121	104500	458699220	9650	9640	9650	9640	87
558	20241121	104400	457859840	9650	9650	9650	9650	4
559	20241121	104300	457821240	9650	9650	9660	9650	157
560	20241121	104200	456305190	9660	9640	9660	9630	10
561	20241121	104100	456208710	9650	9630	9650	9630	108
562	20241121	104000	455166950	9630	9630	9630	9630	4
563	20241121	103900	455128430	9640	9630	9650	9620	242
564	20241121	103800	452796290	9630	9620	9630	9610	85
565	20241121	103700	451979090	9620	9620	9620	9620	14
566	20241121	103600	451844410	9620	9630	9630	9620	211
567	20241121	103500	449813640	9640	9640	9640	9630	27
568	20241121	103400	449553430	9640	9640	9640	9640	230
569	20241121	103300	447336230	9650	9650	9650	9650	6
570	20241121	103200	447278330	9640	9640	9640	9640	800
571	20241121	103100	439566330	9650	9650	9660	9640	548
572	20241121	103000	434278190	9650	9640	9650	9640	630
573	20241121	102900	428204960	9640	9630	9640	9630	14
574	20241121	102800	428070070	9640	9620	9640	9620	16
575	20241121	102700	427916080	9630	9630	9630	9630	7
576	20241121	102600	427848670	9630	9630	9630	9630	20
577	20241121	102500	427656070	9630	9630	9630	9630	21
578	20241121	102400	427453840	9630	9630	9640	9630	12
579	20241121	102300	427338270	9630	9610	9640	9610	448
580	20241121	102200	423032930	9600	9600	9600	9600	360
581	20241121	102100	419576930	9610	9610	9620	9600	24
582	20241121	102000	419346340	9600	9620	9630	9600	2009
583	20241121	101900	400056760	9630	9630	9630	9630	20
584	20241121	101800	399864160	9630	9630	9640	9620	7
585	20241121	101700	399796750	9640	9620	9640	9600	1342
586	20241121	101600	386903420	9620	9620	9630	9620	15
587	20241121	101500	386759110	9620	9640	9640	9610	2144
588	20241121	101400	366121780	9640	9630	9640	9630	20
589	20241121	101300	365929080	9630	9630	9640	9630	127
590	20241121	101200	364706040	9630	9630	9630	9630	257
591	20241121	101100	362231130	9630	9640	9640	9630	45
592	20241121	101000	361797730	9640	9650	9650	9640	849
593	20241121	100900	353610830	9650	9660	9660	9650	266
594	20241121	100800	351041480	9660	9670	9670	9660	13
595	20241121	100700	350915890	9670	9670	9670	9670	3
596	20241121	100600	350886880	9670	9670	9670	9670	1
597	20241121	100500	350877210	9660	9660	9660	9660	78
598	20241121	100400	350123730	9660	9650	9660	9650	316
599	20241121	100300	347071200	9650	9650	9650	9650	300
600	20241121	100200	344176200	9670	9660	9670	9650	66
601	20241121	100100	343539190	9670	9670	9670	9670	0
602	20241121	100000	343539190	9670	9680	9680	9660	6
603	20241121	095900	343481180	9680	9660	9680	9660	6
604	20241121	095800	343423130	9670	9650	9670	9650	215
605	20241121	095700	341348270	9660	9660	9660	9660	13
606	20241121	095600	341222690	9670	9670	9670	9670	649
607	20241121	095500	334946860	9670	9650	9670	9650	1063
608	20241121	095400	324683620	9650	9650	9650	9650	187
609	20241121	095300	322879070	9650	9640	9650	9640	169
610	20241121	095200	321249900	9640	9650	9650	9640	16
611	20241121	095100	321095650	9640	9650	9650	9640	658
612	20241121	095000	314751540	9650	9650	9650	9650	7
613	20241121	094900	314683990	9650	9640	9660	9640	24
614	20241121	094800	314452390	9630	9640	9650	9630	205
615	20241121	094700	312476180	9630	9640	9640	9630	81
616	20241121	094600	311696120	9640	9640	9640	9620	859
617	20241121	094500	303422500	9640	9660	9660	9640	2153
618	20241121	094400	282649570	9660	9660	9660	9660	673
619	20241121	094300	276148390	9660	9700	9700	9660	2345
620	20241121	094200	253451210	9700	9710	9710	9700	447
621	20241121	094100	249113840	9710	9700	9720	9700	82
622	20241121	094000	248317520	9720	9690	9720	9690	74
623	20241121	093900	247599710	9690	9720	9720	9690	894
624	20241121	093800	238930870	9720	9690	9720	9690	1018
625	20241121	093700	229065630	9700	9690	9700	9680	17
626	20241121	093600	228900920	9700	9700	9700	9690	230
627	20241121	093500	226672190	9700	9700	9700	9700	13
628	20241121	093400	226546090	9710	9700	9720	9700	6
629	20241121	093300	226487830	9700	9690	9740	9690	276
630	20241121	093200	223810200	9700	9670	9700	9670	616
631	20241121	093100	217847880	9680	9710	9710	9680	27
632	20241121	093000	217585950	9740	9710	9740	9670	571
633	20241121	092900	212038480	9730	9660	9730	9660	1630
634	20241121	092800	196257180	9660	9660	9660	9650	384
635	20241121	092700	192547750	9650	9670	9670	9640	1418
636	20241121	092600	178855580	9670	9660	9670	9660	825
637	20241121	092500	170886070	9670	9690	9690	9670	226
638	20241121	092400	168696560	9690	9670	9730	9670	783
639	20241121	092300	161111580	9690	9670	9690	9660	722
640	20241121	092200	154127870	9690	9690	9690	9650	1411
641	20241121	092100	140500620	9670	9680	9710	9670	1586
642	20241121	092000	125148930	9680	9680	9680	9680	326
643	20241121	091900	121993250	9700	9670	9700	9670	947
644	20241121	091800	112826880	9670	9700	9700	9670	963
645	20241121	091700	103504880	9700	9720	9720	9700	1343
646	20241121	091600	90473420	9720	9740	9760	9720	357
647	20241121	091500	87000910	9740	9790	9790	9740	1246
648	20241121	091400	74837010	9800	9800	9840	9790	815
649	20241121	091300	66846070	9790	9740	9790	9740	657
650	20241121	091200	60421340	9740	9740	9740	9740	8
651	20241121	091100	60343420	9740	9700	9750	9700	382
652	20241121	091000	56633690	9700	9710	9710	9700	274
653	20241121	090900	53975250	9710	9720	9720	9700	916
654	20241121	090800	45084250	9720	9760	9770	9720	915
655	20241121	090700	36179920	9750	9770	9800	9740	845
656	20241121	090600	27937440	9770	9770	9770	9750	264
657	20241121	090500	25362630	9770	9810	9810	9760	515
658	20241121	090400	20328870	9820	9820	9820	9820	2
659	20241121	090300	20309230	9790	9820	9820	9790	116
660	20241121	090200	19173420	9830	9800	9830	9780	344
661	20241121	090100	15803510	9800	9800	9800	9790	17
662	20241121	090000	15637040	9800	9730	9800	9730	1563